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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 92 | 92 | 90 | 91 | -1 | -1.1% | 139,000 |
| 2010/05/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 122,000 |
| 2010/05/21 | 94 | 94 | 92 | 93 | -3 | -3.1% | 216,000 |
| 2010/05/20 | 97 | 98 | 95 | 96 | -1 | -1% | 113,000 |
| 2010/05/19 | 97 | 98 | 95 | 97 | -2 | -2% | 214,000 |
| 2010/05/18 | 100 | 100 | 98 | 99 | ±0 | ±0% | 178,000 |
| 2010/05/17 | 101 | 102 | 99 | 99 | -4 | -3.9% | 210,000 |
| 2010/05/14 | 105 | 106 | 103 | 103 | -3 | -2.8% | 600,000 |
| 2010/05/13 | 100 | 107 | 100 | 106 | +8 | +8.2% | 549,000 |
| 2010/05/12 | 97 | 99 | 97 | 98 | ±0 | ±0% | 121,000 |
| 2010/05/11 | 101 | 102 | 97 | 98 | -3 | -3% | 415,000 |
| 2010/05/10 | 99 | 101 | 99 | 101 | +3 | +3.1% | 144,000 |
| 2010/05/07 | 98 | 99 | 96 | 98 | -4 | -3.9% | 266,000 |
| 2010/05/06 | 104 | 105 | 102 | 102 | -4 | -3.8% | 383,000 |
| 2010/04/30 | 107 | 108 | 106 | 106 | ±0 | ±0% | 175,000 |
| 2010/04/28 | 106 | 107 | 105 | 106 | -1 | -0.9% | 208,000 |
| 2010/04/27 | 110 | 111 | 106 | 107 | -2 | -1.8% | 345,000 |
| 2010/04/26 | 107 | 111 | 107 | 109 | +4 | +3.8% | 530,000 |
| 2010/04/23 | 107 | 107 | 105 | 105 | ±0 | ±0% | 90,000 |
| 2010/04/22 | 108 | 109 | 105 | 105 | -2 | -1.9% | 295,000 |
3651～
3700
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
