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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 80 | 80 | 75 | 75 | -4 | -5.1% | 279,000 |
| 2011/09/22 | 80 | 80 | 78 | 79 | -1 | -1.3% | 160,000 |
| 2011/09/21 | 81 | 82 | 80 | 80 | -1 | -1.2% | 73,000 |
| 2011/09/20 | 80 | 82 | 80 | 81 | -1 | -1.2% | 71,000 |
| 2011/09/16 | 82 | 82 | 81 | 82 | +1 | +1.2% | 171,000 |
| 2011/09/15 | 82 | 83 | 80 | 81 | -1 | -1.2% | 107,000 |
| 2011/09/14 | 85 | 85 | 81 | 82 | -1 | -1.2% | 99,000 |
| 2011/09/13 | 82 | 83 | 82 | 83 | +2 | +2.5% | 43,000 |
| 2011/09/12 | 84 | 84 | 80 | 81 | -4 | -4.7% | 202,000 |
| 2011/09/09 | 84 | 86 | 84 | 85 | ±0 | ±0% | 200,000 |
| 2011/09/08 | 87 | 87 | 84 | 85 | -1 | -1.2% | 78,000 |
| 2011/09/07 | 84 | 86 | 84 | 86 | +1 | +1.2% | 78,000 |
| 2011/09/06 | 87 | 87 | 83 | 85 | -3 | -3.4% | 178,000 |
| 2011/09/05 | 86 | 88 | 85 | 88 | ±0 | ±0% | 69,000 |
| 2011/09/02 | 87 | 88 | 86 | 88 | ±0 | ±0% | 52,000 |
| 2011/09/01 | 90 | 90 | 87 | 88 | -1 | -1.1% | 80,000 |
| 2011/08/31 | 88 | 90 | 87 | 89 | -1 | -1.1% | 147,000 |
| 2011/08/30 | 88 | 90 | 87 | 90 | +3 | +3.4% | 147,000 |
| 2011/08/29 | 85 | 87 | 85 | 87 | +2 | +2.4% | 49,000 |
| 2011/08/26 | 85 | 86 | 84 | 85 | ±0 | ±0% | 90,000 |
| 2011/08/25 | 86 | 86 | 83 | 85 | +2 | +2.4% | 144,000 |
| 2011/08/24 | 83 | 84 | 82 | 83 | +1 | +1.2% | 94,000 |
| 2011/08/23 | 80 | 82 | 80 | 82 | +4 | +5.1% | 75,000 |
| 2011/08/22 | 81 | 82 | 78 | 78 | -4 | -4.9% | 218,000 |
| 2011/08/19 | 83 | 84 | 82 | 82 | -2 | -2.4% | 128,000 |
| 2011/08/18 | 87 | 87 | 84 | 84 | -3 | -3.4% | 64,000 |
| 2011/08/17 | 85 | 87 | 84 | 87 | +2 | +2.4% | 115,000 |
| 2011/08/16 | 85 | 86 | 84 | 85 | ±0 | ±0% | 182,000 |
| 2011/08/15 | 85 | 88 | 85 | 85 | +1 | +1.2% | 108,000 |
| 2011/08/12 | 86 | 86 | 84 | 84 | +1 | +1.2% | 234,000 |
| 2011/08/11 | 81 | 85 | 81 | 83 | -2 | -2.4% | 272,000 |
| 2011/08/10 | 84 | 85 | 83 | 85 | +3 | +3.7% | 359,000 |
| 2011/08/09 | 81 | 82 | 75 | 82 | -1 | -1.2% | 579,000 |
| 2011/08/08 | 84 | 85 | 83 | 83 | -3 | -3.5% | 194,000 |
| 2011/08/05 | 86 | 86 | 82 | 86 | -3 | -3.4% | 412,000 |
| 2011/08/04 | 91 | 92 | 87 | 89 | -1 | -1.1% | 476,000 |
| 2011/08/03 | 92 | 92 | 90 | 90 | -3 | -3.2% | 264,000 |
| 2011/08/02 | 95 | 95 | 93 | 93 | -3 | -3.1% | 195,000 |
| 2011/08/01 | 94 | 97 | 94 | 96 | +2 | +2.1% | 204,000 |
| 2011/07/29 | 94 | 95 | 94 | 94 | -2 | -2.1% | 112,000 |
| 2011/07/28 | 95 | 96 | 95 | 96 | ±0 | ±0% | 176,000 |
| 2011/07/27 | 99 | 99 | 96 | 96 | -3 | -3% | 145,000 |
| 2011/07/26 | 98 | 100 | 98 | 99 | +1 | +1% | 114,000 |
| 2011/07/25 | 99 | 99 | 98 | 98 | -1 | -1% | 114,000 |
| 2011/07/22 | 98 | 99 | 97 | 99 | +2 | +2.1% | 143,000 |
| 2011/07/21 | 99 | 99 | 97 | 97 | -1 | -1% | 104,000 |
| 2011/07/20 | 99 | 99 | 96 | 98 | ±0 | ±0% | 237,000 |
| 2011/07/19 | 97 | 98 | 96 | 98 | +1 | +1% | 74,000 |
| 2011/07/15 | 96 | 97 | 96 | 97 | +1 | +1% | 88,000 |
| 2011/07/14 | 97 | 98 | 96 | 96 | -2 | -2% | 80,000 |
3351～
3400
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
