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 |
|---|---|---|---|---|---|---|---|
| 2012/02/23 | 98 | 106 | 98 | 102 | +3 | +3% | 3,069,000 |
| 2012/02/22 | 98 | 99 | 96 | 99 | +1 | +1% | 644,000 |
| 2012/02/21 | 96 | 98 | 96 | 98 | +2 | +2.1% | 361,000 |
| 2012/02/20 | 98 | 99 | 96 | 96 | -2 | -2% | 466,000 |
| 2012/02/17 | 97 | 99 | 96 | 98 | +1 | +1% | 981,000 |
| 2012/02/16 | 96 | 98 | 96 | 97 | +1 | +1% | 483,000 |
| 2012/02/15 | 97 | 97 | 96 | 96 | ±0 | ±0% | 264,000 |
| 2012/02/14 | 95 | 96 | 94 | 96 | +1 | +1.1% | 243,000 |
| 2012/02/13 | 96 | 96 | 94 | 95 | -2 | -2.1% | 379,000 |
| 2012/02/10 | 98 | 98 | 95 | 97 | -1 | -1% | 394,000 |
| 2012/02/09 | 97 | 99 | 96 | 98 | +1 | +1% | 541,000 |
| 2012/02/08 | 95 | 97 | 95 | 97 | +2 | +2.1% | 621,000 |
| 2012/02/07 | 97 | 98 | 95 | 95 | -2 | -2.1% | 254,000 |
| 2012/02/06 | 96 | 99 | 96 | 97 | +1 | +1% | 734,000 |
| 2012/02/03 | 96 | 98 | 96 | 96 | ±0 | ±0% | 563,000 |
| 2012/02/02 | 96 | 98 | 96 | 96 | -1 | -1% | 852,000 |
| 2012/02/01 | 102 | 102 | 95 | 97 | -5 | -4.9% | 1,645,000 |
| 2012/01/31 | 107 | 107 | 101 | 102 | -8 | -7.3% | 4,237,000 |
| 2012/01/30 | 100 | 116 | 97 | 110 | +18 | +19.6% | 25,891,000 |
| 2012/01/27 | 90 | 94 | 88 | 92 | +3 | +3.4% | 2,259,000 |
| 2012/01/26 | 88 | 91 | 88 | 89 | +1 | +1.1% | 761,000 |
| 2012/01/25 | 88 | 88 | 87 | 88 | ±0 | ±0% | 283,000 |
| 2012/01/24 | 89 | 90 | 87 | 88 | ±0 | ±0% | 312,000 |
| 2012/01/23 | 88 | 89 | 87 | 88 | +1 | +1.1% | 671,000 |
| 2012/01/20 | 86 | 88 | 86 | 87 | +1 | +1.2% | 234,000 |
| 2012/01/19 | 87 | 88 | 85 | 86 | ±0 | ±0% | 326,000 |
| 2012/01/18 | 88 | 93 | 86 | 86 | ±0 | ±0% | 1,384,000 |
| 2012/01/17 | 84 | 87 | 83 | 86 | +3 | +3.6% | 581,000 |
| 2012/01/16 | 84 | 85 | 83 | 83 | -1 | -1.2% | 150,000 |
| 2012/01/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 362,000 |
| 2012/01/12 | 83 | 87 | 83 | 84 | +1 | +1.2% | 431,000 |
| 2012/01/11 | 81 | 84 | 81 | 83 | +2 | +2.5% | 337,000 |
| 2012/01/10 | 81 | 82 | 80 | 81 | +1 | +1.3% | 146,000 |
| 2012/01/06 | 82 | 82 | 80 | 80 | -1 | -1.2% | 229,000 |
| 2012/01/05 | 82 | 82 | 81 | 81 | ±0 | ±0% | 54,000 |
| 2012/01/04 | 81 | 83 | 81 | 81 | ±0 | ±0% | 161,000 |
| 2011/12/30 | 80 | 81 | 79 | 81 | +1 | +1.3% | 53,000 |
| 2011/12/29 | 79 | 80 | 79 | 80 | +2 | +2.6% | 98,000 |
| 2011/12/28 | 80 | 81 | 78 | 78 | -4 | -4.9% | 260,000 |
| 2011/12/27 | 79 | 82 | 79 | 82 | +3 | +3.8% | 333,000 |
| 2011/12/26 | 81 | 81 | 79 | 79 | ±0 | ±0% | 191,000 |
| 2011/12/22 | 80 | 80 | 79 | 79 | -1 | -1.3% | 156,000 |
| 2011/12/21 | 82 | 82 | 80 | 80 | ±0 | ±0% | 134,000 |
| 2011/12/20 | 80 | 81 | 79 | 80 | +1 | +1.3% | 127,000 |
| 2011/12/19 | 80 | 80 | 78 | 79 | -1 | -1.3% | 235,000 |
| 2011/12/16 | 83 | 83 | 80 | 80 | -2 | -2.4% | 332,000 |
| 2011/12/15 | 85 | 85 | 81 | 82 | -5 | -5.7% | 613,000 |
| 2011/12/14 | 87 | 90 | 86 | 87 | ±0 | ±0% | 1,050,000 |
| 2011/12/13 | 84 | 88 | 84 | 87 | +2 | +2.4% | 505,000 |
| 2011/12/12 | 87 | 88 | 85 | 85 | -1 | -1.2% | 421,000 |
3301～
3350
件表示中 / 3766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 | 129,800円 | +26.9% | +1.9% | 4.47% | 10.90倍 | 0.57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 | 522,000円 | +7.3% | -24.9% | 0.77% | 18.01倍 | 1.67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 |
| ニチバン | 199,300円 | +4.1% | +15.6% | 2.01% | 20.29倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| エステー | 160,700円 | +9.5% | +34.4% | 2.74% | 20.96倍 | 1.03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 |
| 森 六 | 249,200円 | -6.3% | +122.3% | 4.61% | 11.14倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
