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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 92 | 92 | 89 | 89 | -3 | -3.3% | 103,000 |
| 2010/08/03 | 92 | 92 | 91 | 92 | +1 | +1.1% | 47,000 |
| 2010/08/02 | 91 | 93 | 90 | 91 | ±0 | ±0% | 49,000 |
| 2010/07/30 | 93 | 93 | 90 | 91 | -2 | -2.2% | 120,000 |
| 2010/07/29 | 93 | 94 | 93 | 93 | -1 | -1.1% | 67,000 |
| 2010/07/28 | 91 | 94 | 91 | 94 | +3 | +3.3% | 85,000 |
| 2010/07/27 | 92 | 92 | 91 | 91 | ±0 | ±0% | 60,000 |
| 2010/07/26 | 90 | 92 | 90 | 91 | +1 | +1.1% | 85,000 |
| 2010/07/23 | 90 | 90 | 89 | 90 | +1 | +1.1% | 104,000 |
| 2010/07/22 | 89 | 89 | 87 | 89 | ±0 | ±0% | 144,000 |
| 2010/07/21 | 91 | 91 | 89 | 89 | -1 | -1.1% | 76,000 |
| 2010/07/20 | 90 | 91 | 89 | 90 | -2 | -2.2% | 50,000 |
| 2010/07/16 | 93 | 93 | 91 | 92 | -1 | -1.1% | 41,000 |
| 2010/07/15 | 94 | 94 | 93 | 93 | -2 | -2.1% | 34,000 |
| 2010/07/14 | 94 | 95 | 94 | 95 | +2 | +2.2% | 75,000 |
| 2010/07/13 | 95 | 95 | 93 | 93 | -2 | -2.1% | 77,000 |
| 2010/07/12 | 96 | 97 | 95 | 95 | -1 | -1% | 123,000 |
| 2010/07/09 | 95 | 97 | 95 | 96 | +1 | +1.1% | 107,000 |
| 2010/07/08 | 95 | 96 | 94 | 95 | ±0 | ±0% | 134,000 |
| 2010/07/07 | 94 | 95 | 93 | 95 | +1 | +1.1% | 81,000 |
| 2010/07/06 | 93 | 94 | 92 | 94 | +1 | +1.1% | 109,000 |
| 2010/07/05 | 91 | 94 | 91 | 93 | +2 | +2.2% | 147,000 |
| 2010/07/02 | 88 | 91 | 88 | 91 | +3 | +3.4% | 101,000 |
| 2010/07/01 | 91 | 91 | 88 | 88 | -3 | -3.3% | 158,000 |
| 2010/06/30 | 92 | 93 | 91 | 91 | -3 | -3.2% | 165,000 |
| 2010/06/29 | 94 | 95 | 93 | 94 | ±0 | ±0% | 108,000 |
| 2010/06/28 | 96 | 96 | 93 | 94 | -2 | -2.1% | 109,000 |
| 2010/06/25 | 97 | 97 | 96 | 96 | -1 | -1% | 66,000 |
| 2010/06/24 | 96 | 99 | 96 | 97 | ±0 | ±0% | 160,000 |
| 2010/06/23 | 98 | 98 | 97 | 97 | -2 | -2% | 48,000 |
| 2010/06/22 | 99 | 99 | 98 | 99 | -1 | -1% | 101,000 |
| 2010/06/21 | 98 | 100 | 97 | 100 | +2 | +2% | 134,000 |
| 2010/06/18 | 99 | 99 | 97 | 98 | ±0 | ±0% | 149,000 |
| 2010/06/17 | 100 | 100 | 98 | 98 | -2 | -2% | 141,000 |
| 2010/06/16 | 100 | 101 | 99 | 100 | +1 | +1% | 251,000 |
| 2010/06/15 | 100 | 101 | 97 | 99 | -1 | -1% | 812,000 |
| 2010/06/14 | 97 | 100 | 96 | 100 | +5 | +5.3% | 602,000 |
| 2010/06/11 | 94 | 96 | 94 | 95 | +2 | +2.2% | 232,000 |
| 2010/06/10 | 95 | 95 | 92 | 93 | -1 | -1.1% | 140,000 |
| 2010/06/09 | 94 | 94 | 93 | 94 | ±0 | ±0% | 76,000 |
| 2010/06/08 | 92 | 94 | 91 | 94 | +1 | +1.1% | 196,000 |
| 2010/06/07 | 94 | 94 | 93 | 93 | -3 | -3.1% | 140,000 |
| 2010/06/04 | 95 | 98 | 95 | 96 | +1 | +1.1% | 107,000 |
| 2010/06/03 | 94 | 97 | 94 | 95 | +2 | +2.2% | 107,000 |
| 2010/06/02 | 95 | 96 | 92 | 93 | -2 | -2.1% | 197,000 |
| 2010/06/01 | 95 | 97 | 95 | 95 | -2 | -2.1% | 87,000 |
| 2010/05/31 | 93 | 97 | 93 | 97 | +4 | +4.3% | 92,000 |
| 2010/05/28 | 95 | 96 | 92 | 93 | -1 | -1.1% | 251,000 |
| 2010/05/27 | 95 | 95 | 93 | 94 | -3 | -3.1% | 109,000 |
| 2010/05/26 | 91 | 97 | 89 | 97 | +6 | +6.6% | 297,000 |
3501～
3550
件表示中 / 3585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 | 115,800円 | +2.9% | -6.3% | 4.23% | 7.67倍 | 0.54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 |
| テイカ | 158,000円 | +8.5% | +24.9% | 2.41% | 15.81倍 | 0.61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 |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.56倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 多木化 | 355,000円 | +11.0% | +98.2% | 1.55% | 16.27倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ソフト９９ | 148,600円 | -1.9% | +0.5% | 2.89% | 12.09倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
