大日本塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 84 | 85 | 83 | 85 | +1 | +1.2% | 143,000 |
| 2011/12/07 | 81 | 85 | 81 | 84 | +3 | +3.7% | 871,000 |
| 2011/12/06 | 84 | 84 | 81 | 81 | -4 | -4.7% | 389,000 |
| 2011/12/05 | 86 | 86 | 83 | 85 | ±0 | ±0% | 369,000 |
| 2011/12/02 | 90 | 91 | 84 | 85 | -1 | -1.2% | 921,000 |
| 2011/12/01 | 88 | 91 | 84 | 86 | -2 | -2.3% | 1,945,000 |
| 2011/11/30 | 79 | 93 | 78 | 88 | +8 | +10% | 3,663,000 |
| 2011/11/29 | 78 | 80 | 78 | 80 | +3 | +3.9% | 148,000 |
| 2011/11/28 | 77 | 78 | 76 | 77 | +1 | +1.3% | 114,000 |
| 2011/11/25 | 78 | 79 | 76 | 76 | -2 | -2.6% | 217,000 |
| 2011/11/24 | 78 | 78 | 77 | 78 | -1 | -1.3% | 68,000 |
| 2011/11/22 | 77 | 79 | 77 | 79 | +1 | +1.3% | 86,000 |
| 2011/11/21 | 78 | 78 | 77 | 78 | ±0 | ±0% | 66,000 |
| 2011/11/18 | 78 | 79 | 78 | 78 | -2 | -2.5% | 49,000 |
| 2011/11/17 | 77 | 80 | 77 | 80 | +3 | +3.9% | 110,000 |
| 2011/11/16 | 80 | 80 | 77 | 77 | -3 | -3.8% | 108,000 |
| 2011/11/15 | 81 | 82 | 80 | 80 | -2 | -2.4% | 117,000 |
| 2011/11/14 | 80 | 82 | 80 | 82 | +2 | +2.5% | 79,000 |
| 2011/11/11 | 79 | 80 | 79 | 80 | +2 | +2.6% | 149,000 |
| 2011/11/10 | 80 | 80 | 77 | 78 | -3 | -3.7% | 274,000 |
| 2011/11/09 | 81 | 81 | 79 | 81 | ±0 | ±0% | 236,000 |
| 2011/11/08 | 84 | 86 | 80 | 81 | -4 | -4.7% | 391,000 |
| 2011/11/07 | 88 | 89 | 84 | 85 | -4 | -4.5% | 541,000 |
| 2011/11/04 | 85 | 92 | 84 | 89 | +4 | +4.7% | 944,000 |
| 2011/11/02 | 81 | 85 | 80 | 85 | +3 | +3.7% | 467,000 |
| 2011/11/01 | 81 | 82 | 81 | 82 | ±0 | ±0% | 86,000 |
| 2011/10/31 | 79 | 83 | 79 | 82 | +3 | +3.8% | 414,000 |
| 2011/10/28 | 80 | 80 | 79 | 79 | ±0 | ±0% | 161,000 |
| 2011/10/27 | 78 | 79 | 78 | 79 | +1 | +1.3% | 143,000 |
| 2011/10/26 | 78 | 78 | 77 | 78 | ±0 | ±0% | 86,000 |
| 2011/10/25 | 80 | 80 | 78 | 78 | -2 | -2.5% | 64,000 |
| 2011/10/24 | 79 | 80 | 78 | 80 | +2 | +2.6% | 94,000 |
| 2011/10/21 | 78 | 78 | 77 | 78 | +1 | +1.3% | 64,000 |
| 2011/10/20 | 78 | 78 | 76 | 77 | -1 | -1.3% | 130,000 |
| 2011/10/19 | 79 | 79 | 77 | 78 | ±0 | ±0% | 84,000 |
| 2011/10/18 | 79 | 79 | 78 | 78 | -2 | -2.5% | 29,000 |
| 2011/10/17 | 80 | 80 | 78 | 80 | +2 | +2.6% | 86,000 |
| 2011/10/14 | 80 | 80 | 78 | 78 | -2 | -2.5% | 127,000 |
| 2011/10/13 | 81 | 82 | 80 | 80 | -1 | -1.2% | 101,000 |
| 2011/10/12 | 81 | 81 | 80 | 81 | -1 | -1.2% | 94,000 |
| 2011/10/11 | 82 | 82 | 81 | 82 | +3 | +3.8% | 103,000 |
| 2011/10/07 | 78 | 81 | 78 | 79 | +2 | +2.6% | 125,000 |
| 2011/10/06 | 77 | 78 | 76 | 77 | +1 | +1.3% | 94,000 |
| 2011/10/05 | 80 | 80 | 76 | 76 | -4 | -5% | 133,000 |
| 2011/10/04 | 79 | 80 | 78 | 80 | ±0 | ±0% | 58,000 |
| 2011/10/03 | 81 | 82 | 80 | 80 | -4 | -4.8% | 108,000 |
| 2011/09/30 | 83 | 84 | 83 | 84 | +1 | +1.2% | 91,000 |
| 2011/09/29 | 82 | 83 | 81 | 83 | ±0 | ±0% | 123,000 |
| 2011/09/28 | 81 | 83 | 79 | 83 | +3 | +3.8% | 168,000 |
| 2011/09/27 | 78 | 80 | 76 | 80 | +5 | +6.7% | 119,000 |
3301～
3350
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「大日塗」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大日塗 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80倍 | 0.51倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 東洋合成 | 462,500円 | +7.3% | -24.9% | 0.86% | 15.96倍 | 1.48倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ソフト９９ | 160,800円 | +1.9% | -9.7% | 2.92% | 13.70倍 | 0.61倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| エステー | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61倍 | 0.96倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| テイカ | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
