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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 127 | 128 | 125 | 127 | ±0 | ±0% | 491,000 |
| 2011/02/15 | 127 | 128 | 126 | 127 | ±0 | ±0% | 785,000 |
| 2011/02/14 | 129 | 129 | 123 | 127 | ±0 | ±0% | 959,000 |
| 2011/02/10 | 130 | 131 | 125 | 127 | -3 | -2.3% | 1,616,000 |
| 2011/02/09 | 132 | 133 | 129 | 130 | -3 | -2.3% | 1,431,000 |
| 2011/02/08 | 132 | 134 | 131 | 133 | +1 | +0.8% | 1,810,000 |
| 2011/02/07 | 131 | 132 | 129 | 132 | +3 | +2.3% | 1,335,000 |
| 2011/02/04 | 130 | 131 | 129 | 129 | -1 | -0.8% | 896,000 |
| 2011/02/03 | 129 | 131 | 127 | 130 | +1 | +0.8% | 1,432,000 |
| 2011/02/02 | 128 | 129 | 125 | 129 | +3 | +2.4% | 1,095,000 |
| 2011/02/01 | 129 | 131 | 125 | 126 | -2 | -1.6% | 1,985,000 |
| 2011/01/31 | 119 | 129 | 117 | 128 | +4 | +3.2% | 1,605,000 |
| 2011/01/28 | 127 | 127 | 123 | 124 | -3 | -2.4% | 1,155,000 |
| 2011/01/27 | 126 | 128 | 123 | 127 | +2 | +1.6% | 2,351,000 |
| 2011/01/26 | 121 | 125 | 120 | 125 | +3 | +2.5% | 1,446,000 |
| 2011/01/25 | 125 | 125 | 120 | 122 | ±0 | ±0% | 956,000 |
| 2011/01/24 | 117 | 123 | 117 | 122 | +6 | +5.2% | 849,000 |
| 2011/01/21 | 125 | 127 | 116 | 116 | -9 | -7.2% | 2,066,000 |
| 2011/01/20 | 120 | 125 | 119 | 125 | +3 | +2.5% | 1,429,000 |
| 2011/01/19 | 117 | 122 | 116 | 122 | +6 | +5.2% | 1,781,000 |
| 2011/01/18 | 114 | 117 | 113 | 116 | +1 | +0.9% | 659,000 |
| 2011/01/17 | 117 | 117 | 115 | 115 | -2 | -1.7% | 495,000 |
| 2011/01/14 | 117 | 117 | 115 | 117 | ±0 | ±0% | 360,000 |
| 2011/01/13 | 117 | 118 | 115 | 117 | +1 | +0.9% | 797,000 |
| 2011/01/12 | 119 | 119 | 115 | 116 | -3 | -2.5% | 712,000 |
| 2011/01/11 | 115 | 119 | 114 | 119 | +3 | +2.6% | 942,000 |
| 2011/01/07 | 116 | 118 | 114 | 116 | -2 | -1.7% | 1,437,000 |
| 2011/01/06 | 115 | 118 | 114 | 118 | +6 | +5.4% | 2,141,000 |
| 2011/01/05 | 108 | 112 | 107 | 112 | +4 | +3.7% | 1,876,000 |
| 2011/01/04 | 104 | 109 | 102 | 108 | +6 | +5.9% | 914,000 |
| 2010/12/30 | 105 | 105 | 101 | 102 | -3 | -2.9% | 522,000 |
| 2010/12/29 | 103 | 105 | 101 | 105 | +2 | +1.9% | 315,000 |
| 2010/12/28 | 105 | 105 | 102 | 103 | -1 | -1% | 221,000 |
| 2010/12/27 | 101 | 105 | 101 | 104 | +2 | +2% | 382,000 |
| 2010/12/24 | 102 | 103 | 101 | 102 | -2 | -1.9% | 453,000 |
| 2010/12/22 | 104 | 104 | 103 | 104 | ±0 | ±0% | 248,000 |
| 2010/12/21 | 104 | 105 | 103 | 104 | -1 | -1% | 441,000 |
| 2010/12/20 | 107 | 107 | 104 | 105 | -2 | -1.9% | 541,000 |
| 2010/12/17 | 108 | 109 | 106 | 107 | +1 | +0.9% | 1,294,000 |
| 2010/12/16 | 102 | 107 | 102 | 106 | +7 | +7.1% | 2,294,000 |
| 2010/12/15 | 96 | 99 | 96 | 99 | +1 | +1% | 573,000 |
| 2010/12/14 | 95 | 98 | 95 | 98 | +2 | +2.1% | 564,000 |
| 2010/12/13 | 95 | 96 | 94 | 96 | ±0 | ±0% | 242,000 |
| 2010/12/10 | 95 | 96 | 93 | 96 | +1 | +1.1% | 414,000 |
| 2010/12/09 | 94 | 95 | 93 | 95 | +1 | +1.1% | 178,000 |
| 2010/12/08 | 92 | 94 | 92 | 94 | +2 | +2.2% | 301,000 |
| 2010/12/07 | 92 | 93 | 91 | 92 | ±0 | ±0% | 210,000 |
| 2010/12/06 | 92 | 92 | 91 | 92 | +1 | +1.1% | 90,000 |
| 2010/12/03 | 90 | 92 | 90 | 91 | ±0 | ±0% | 203,000 |
| 2010/12/02 | 90 | 91 | 89 | 91 | +2 | +2.2% | 141,000 |
3501～
3550
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
