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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 87 | 89 | 87 | 88 | ±0 | ±0% | 180,000 |
| 2010/09/14 | 88 | 88 | 87 | 88 | +1 | +1.1% | 88,000 |
| 2010/09/13 | 87 | 87 | 86 | 87 | +1 | +1.2% | 79,000 |
| 2010/09/10 | 88 | 88 | 86 | 86 | ±0 | ±0% | 258,000 |
| 2010/09/09 | 86 | 88 | 85 | 86 | +1 | +1.2% | 137,000 |
| 2010/09/08 | 87 | 87 | 85 | 85 | -3 | -3.4% | 106,000 |
| 2010/09/07 | 88 | 88 | 87 | 88 | ±0 | ±0% | 74,000 |
| 2010/09/06 | 86 | 88 | 86 | 88 | +2 | +2.3% | 61,000 |
| 2010/09/03 | 85 | 86 | 85 | 86 | +1 | +1.2% | 45,000 |
| 2010/09/02 | 85 | 85 | 84 | 85 | +1 | +1.2% | 84,000 |
| 2010/09/01 | 84 | 85 | 83 | 84 | ±0 | ±0% | 194,000 |
| 2010/08/31 | 87 | 87 | 83 | 84 | -4 | -4.5% | 116,000 |
| 2010/08/30 | 88 | 89 | 87 | 88 | +1 | +1.1% | 104,000 |
| 2010/08/27 | 86 | 88 | 84 | 87 | +1 | +1.2% | 137,000 |
| 2010/08/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 100,000 |
| 2010/08/25 | 86 | 87 | 85 | 86 | ±0 | ±0% | 141,000 |
| 2010/08/24 | 85 | 86 | 85 | 86 | -1 | -1.1% | 131,000 |
| 2010/08/23 | 88 | 88 | 86 | 87 | -1 | -1.1% | 70,000 |
| 2010/08/20 | 89 | 89 | 88 | 88 | -2 | -2.2% | 107,000 |
| 2010/08/19 | 89 | 91 | 89 | 90 | ±0 | ±0% | 99,000 |
| 2010/08/18 | 90 | 90 | 88 | 90 | +1 | +1.1% | 108,000 |
| 2010/08/17 | 90 | 91 | 89 | 89 | ±0 | ±0% | 70,000 |
| 2010/08/16 | 90 | 91 | 89 | 89 | -1 | -1.1% | 62,000 |
| 2010/08/13 | 90 | 91 | 90 | 90 | ±0 | ±0% | 70,000 |
| 2010/08/12 | 90 | 91 | 89 | 90 | -2 | -2.2% | 115,000 |
| 2010/08/11 | 92 | 93 | 91 | 92 | -4 | -4.2% | 201,000 |
| 2010/08/10 | 95 | 97 | 94 | 96 | +1 | +1.1% | 286,000 |
| 2010/08/09 | 92 | 95 | 92 | 95 | +2 | +2.2% | 217,000 |
| 2010/08/06 | 90 | 93 | 90 | 93 | +2 | +2.2% | 33,000 |
| 2010/08/05 | 90 | 91 | 90 | 91 | +2 | +2.2% | 63,000 |
| 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 |
3601～
3650
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 | 1.47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
