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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 96 | 98 | 96 | 98 | +1 | +1% | 50,000 |
| 2011/07/12 | 98 | 98 | 96 | 97 | -2 | -2% | 148,000 |
| 2011/07/11 | 99 | 99 | 98 | 99 | ±0 | ±0% | 197,000 |
| 2011/07/08 | 101 | 103 | 98 | 99 | -1 | -1% | 831,000 |
| 2011/07/07 | 98 | 100 | 98 | 100 | +2 | +2% | 153,000 |
| 2011/07/06 | 97 | 99 | 97 | 98 | ±0 | ±0% | 114,000 |
| 2011/07/05 | 99 | 99 | 98 | 98 | -1 | -1% | 47,000 |
| 2011/07/04 | 100 | 100 | 97 | 99 | +1 | +1% | 143,000 |
| 2011/07/01 | 100 | 100 | 97 | 98 | +1 | +1% | 246,000 |
| 2011/06/30 | 96 | 97 | 95 | 97 | +2 | +2.1% | 107,000 |
| 2011/06/29 | 95 | 96 | 94 | 95 | +2 | +2.2% | 181,000 |
| 2011/06/28 | 97 | 101 | 93 | 93 | -4 | -4.1% | 814,000 |
| 2011/06/27 | 99 | 99 | 96 | 97 | -1 | -1% | 195,000 |
| 2011/06/24 | 95 | 98 | 95 | 98 | +3 | +3.2% | 329,000 |
| 2011/06/23 | 96 | 96 | 94 | 95 | -1 | -1% | 86,000 |
| 2011/06/22 | 95 | 97 | 94 | 96 | +2 | +2.1% | 178,000 |
| 2011/06/21 | 93 | 94 | 93 | 94 | +2 | +2.2% | 53,000 |
| 2011/06/20 | 93 | 93 | 92 | 92 | -1 | -1.1% | 93,000 |
| 2011/06/17 | 94 | 95 | 92 | 93 | -1 | -1.1% | 254,000 |
| 2011/06/16 | 95 | 96 | 94 | 94 | -1 | -1.1% | 169,000 |
| 2011/06/15 | 97 | 97 | 95 | 95 | -1 | -1% | 93,000 |
| 2011/06/14 | 95 | 98 | 94 | 96 | +1 | +1.1% | 326,000 |
| 2011/06/13 | 92 | 96 | 92 | 95 | +2 | +2.2% | 151,000 |
| 2011/06/10 | 95 | 95 | 93 | 93 | -1 | -1.1% | 235,000 |
| 2011/06/09 | 93 | 94 | 91 | 94 | +2 | +2.2% | 186,000 |
| 2011/06/08 | 93 | 94 | 92 | 92 | -2 | -2.1% | 183,000 |
| 2011/06/07 | 92 | 95 | 91 | 94 | +3 | +3.3% | 149,000 |
| 2011/06/06 | 94 | 94 | 91 | 91 | -3 | -3.2% | 270,000 |
| 2011/06/03 | 96 | 97 | 94 | 94 | -2 | -2.1% | 191,000 |
| 2011/06/02 | 97 | 97 | 96 | 96 | -3 | -3% | 155,000 |
| 2011/06/01 | 98 | 100 | 98 | 99 | +1 | +1% | 148,000 |
| 2011/05/31 | 98 | 99 | 97 | 98 | +1 | +1% | 309,000 |
| 2011/05/30 | 96 | 98 | 95 | 97 | +2 | +2.1% | 140,000 |
| 2011/05/27 | 95 | 96 | 94 | 95 | -1 | -1% | 68,000 |
| 2011/05/26 | 95 | 97 | 95 | 96 | +2 | +2.1% | 233,000 |
| 2011/05/25 | 97 | 97 | 93 | 94 | -2 | -2.1% | 349,000 |
| 2011/05/24 | 98 | 99 | 96 | 96 | -2 | -2% | 189,000 |
| 2011/05/23 | 99 | 99 | 94 | 98 | -2 | -2% | 325,000 |
| 2011/05/20 | 99 | 101 | 99 | 100 | +2 | +2% | 104,000 |
| 2011/05/19 | 102 | 103 | 98 | 98 | -5 | -4.9% | 225,000 |
| 2011/05/18 | 99 | 103 | 99 | 103 | +3 | +3% | 219,000 |
| 2011/05/17 | 101 | 103 | 99 | 100 | -1 | -1% | 281,000 |
| 2011/05/16 | 104 | 104 | 100 | 101 | -3 | -2.9% | 321,000 |
| 2011/05/13 | 108 | 108 | 104 | 104 | -5 | -4.6% | 309,000 |
| 2011/05/12 | 111 | 114 | 108 | 109 | -3 | -2.7% | 707,000 |
| 2011/05/11 | 112 | 115 | 112 | 112 | ±0 | ±0% | 466,000 |
| 2011/05/10 | 112 | 113 | 109 | 112 | ±0 | ±0% | 315,000 |
| 2011/05/09 | 110 | 113 | 109 | 112 | +3 | +2.8% | 276,000 |
| 2011/05/06 | 110 | 111 | 109 | 109 | -3 | -2.7% | 202,000 |
| 2011/05/02 | 108 | 112 | 108 | 112 | +3 | +2.8% | 175,000 |
3401～
3450
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
