日本特殊塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,357 | 1,377 | 1,313 | 1,356 | -29 | -2.1% | 68,700 |
| 2025/04/03 | 1,340 | 1,393 | 1,340 | 1,385 | -15 | -1.1% | 32,300 |
| 2025/04/02 | 1,463 | 1,463 | 1,393 | 1,400 | -55 | -3.8% | 29,100 |
| 2025/04/01 | 1,490 | 1,498 | 1,451 | 1,455 | -16 | -1.1% | 20,500 |
| 2025/03/31 | 1,451 | 1,490 | 1,449 | 1,471 | +3 | +0.2% | 31,800 |
| 2025/03/28 | 1,450 | 1,476 | 1,441 | 1,468 | -22 | -1.5% | 24,500 |
| 2025/03/27 | 1,496 | 1,530 | 1,488 | 1,490 | -17 | -1.1% | 36,500 |
| 2025/03/26 | 1,528 | 1,540 | 1,505 | 1,507 | -11 | -0.7% | 44,100 |
| 2025/03/25 | 1,495 | 1,518 | 1,488 | 1,518 | +21 | +1.4% | 41,500 |
| 2025/03/24 | 1,488 | 1,497 | 1,476 | 1,497 | +12 | +0.8% | 32,000 |
| 2025/03/21 | 1,463 | 1,485 | 1,462 | 1,485 | +22 | +1.5% | 31,300 |
| 2025/03/19 | 1,458 | 1,463 | 1,440 | 1,463 | +14 | +1% | 18,500 |
| 2025/03/18 | 1,458 | 1,464 | 1,441 | 1,449 | +5 | +0.3% | 14,400 |
| 2025/03/17 | 1,432 | 1,447 | 1,422 | 1,444 | +23 | +1.6% | 17,100 |
| 2025/03/14 | 1,415 | 1,428 | 1,414 | 1,421 | -9 | -0.6% | 16,900 |
| 2025/03/13 | 1,429 | 1,430 | 1,414 | 1,430 | +3 | +0.2% | 15,700 |
| 2025/03/12 | 1,409 | 1,427 | 1,409 | 1,427 | +17 | +1.2% | 17,900 |
| 2025/03/11 | 1,406 | 1,410 | 1,381 | 1,410 | ±0 | ±0% | 18,500 |
| 2025/03/10 | 1,407 | 1,419 | 1,398 | 1,410 | -1 | -0.1% | 19,800 |
| 2025/03/07 | 1,403 | 1,421 | 1,397 | 1,411 | ±0 | ±0% | 20,800 |
| 2025/03/06 | 1,400 | 1,421 | 1,400 | 1,411 | +11 | +0.8% | 29,100 |
| 2025/03/05 | 1,408 | 1,417 | 1,396 | 1,400 | -8 | -0.6% | 12,200 |
| 2025/03/04 | 1,385 | 1,410 | 1,385 | 1,408 | +26 | +1.9% | 24,500 |
| 2025/03/03 | 1,380 | 1,398 | 1,362 | 1,382 | -4 | -0.3% | 55,100 |
| 2025/02/28 | 1,382 | 1,393 | 1,366 | 1,386 | +5 | +0.4% | 33,200 |
| 2025/02/27 | 1,404 | 1,406 | 1,364 | 1,381 | -18 | -1.3% | 41,800 |
| 2025/02/26 | 1,385 | 1,405 | 1,385 | 1,399 | +17 | +1.2% | 26,900 |
| 2025/02/25 | 1,360 | 1,387 | 1,360 | 1,382 | +11 | +0.8% | 19,500 |
| 2025/02/21 | 1,368 | 1,392 | 1,368 | 1,371 | +1 | +0.1% | 23,600 |
| 2025/02/20 | 1,383 | 1,395 | 1,366 | 1,370 | -6 | -0.4% | 36,600 |
| 2025/02/19 | 1,399 | 1,409 | 1,376 | 1,376 | -23 | -1.6% | 22,100 |
| 2025/02/18 | 1,381 | 1,399 | 1,378 | 1,399 | +23 | +1.7% | 18,100 |
| 2025/02/17 | 1,375 | 1,387 | 1,372 | 1,376 | -10 | -0.7% | 19,400 |
| 2025/02/14 | 1,446 | 1,446 | 1,386 | 1,386 | -50 | -3.5% | 24,200 |
| 2025/02/13 | 1,421 | 1,448 | 1,412 | 1,436 | +16 | +1.1% | 68,100 |
| 2025/02/12 | 1,378 | 1,428 | 1,325 | 1,420 | +56 | +4.1% | 106,900 |
| 2025/02/10 | 1,365 | 1,368 | 1,345 | 1,364 | -5 | -0.4% | 21,700 |
| 2025/02/07 | 1,373 | 1,382 | 1,358 | 1,369 | -4 | -0.3% | 22,600 |
| 2025/02/06 | 1,342 | 1,373 | 1,342 | 1,373 | +27 | +2% | 46,900 |
| 2025/02/05 | 1,324 | 1,354 | 1,324 | 1,346 | +19 | +1.4% | 20,400 |
| 2025/02/04 | 1,324 | 1,349 | 1,322 | 1,327 | +13 | +1% | 28,800 |
| 2025/02/03 | 1,322 | 1,327 | 1,304 | 1,314 | -2 | -0.2% | 24,400 |
| 2025/01/31 | 1,323 | 1,338 | 1,307 | 1,316 | +21 | +1.6% | 71,000 |
| 2025/01/30 | 1,334 | 1,341 | 1,293 | 1,295 | -58 | -4.3% | 313,200 |
| 2025/01/29 | 1,319 | 1,359 | 1,315 | 1,353 | +26 | +2% | 78,300 |
| 2025/01/28 | 1,295 | 1,333 | 1,295 | 1,327 | +24 | +1.8% | 33,500 |
| 2025/01/27 | 1,316 | 1,316 | 1,291 | 1,303 | -11 | -0.8% | 44,200 |
| 2025/01/24 | 1,304 | 1,315 | 1,304 | 1,314 | +10 | +0.8% | 24,200 |
| 2025/01/23 | 1,294 | 1,307 | 1,290 | 1,304 | +14 | +1.1% | 34,500 |
| 2025/01/22 | 1,263 | 1,295 | 1,263 | 1,290 | +27 | +2.1% | 26,800 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「日特塗」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 |
|---|---|---|---|---|---|---|---|---|
| 日特塗 | 135,600円 | +0.5% | +0.6% | 4.42% | 6.86倍 | 0.53倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| エステー | 143,800円 | +10.6% | +19.2% | 3.06% | 12.00倍 | 0.93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 |
| 大日塗 | 111,300円 | +2.9% | -6.3% | 4.40% | 7.37倍 | 0.52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 |
| 森 六 | 194,500円 | +3.0% | -67.7% | 5.40% | - | 0.38倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 多木化 | 296,700円 | +5.4% | -41.5% | 2.02% | 15.24倍 | 0.66倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
