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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,245 | 1,254 | 1,233 | 1,233 | -9 | -0.7% | 21,400 |
| 2024/11/20 | 1,236 | 1,246 | 1,235 | 1,242 | +6 | +0.5% | 21,500 |
| 2024/11/19 | 1,231 | 1,250 | 1,231 | 1,236 | +1 | +0.1% | 31,600 |
| 2024/11/18 | 1,226 | 1,251 | 1,226 | 1,235 | +3 | +0.2% | 29,900 |
| 2024/11/15 | 1,222 | 1,244 | 1,197 | 1,232 | +11 | +0.9% | 108,700 |
| 2024/11/14 | 1,176 | 1,243 | 1,157 | 1,221 | +46 | +3.9% | 110,700 |
| 2024/11/13 | 1,180 | 1,196 | 1,175 | 1,175 | +5 | +0.4% | 36,800 |
| 2024/11/12 | 1,168 | 1,185 | 1,168 | 1,170 | +2 | +0.2% | 11,900 |
| 2024/11/11 | 1,168 | 1,171 | 1,165 | 1,168 | -3 | -0.3% | 23,200 |
| 2024/11/08 | 1,176 | 1,176 | 1,166 | 1,171 | -6 | -0.5% | 21,800 |
| 2024/11/07 | 1,175 | 1,185 | 1,169 | 1,177 | +5 | +0.4% | 29,000 |
| 2024/11/06 | 1,163 | 1,176 | 1,163 | 1,172 | +10 | +0.9% | 15,800 |
| 2024/11/05 | 1,158 | 1,169 | 1,150 | 1,162 | +15 | +1.3% | 33,600 |
| 2024/11/01 | 1,154 | 1,157 | 1,146 | 1,147 | -14 | -1.2% | 24,000 |
| 2024/10/31 | 1,137 | 1,161 | 1,137 | 1,161 | +28 | +2.5% | 22,300 |
| 2024/10/30 | 1,136 | 1,142 | 1,126 | 1,133 | -5 | -0.4% | 132,100 |
| 2024/10/29 | 1,132 | 1,142 | 1,132 | 1,138 | +7 | +0.6% | 24,600 |
| 2024/10/28 | 1,119 | 1,140 | 1,119 | 1,131 | +7 | +0.6% | 36,300 |
| 2024/10/25 | 1,135 | 1,149 | 1,121 | 1,124 | -20 | -1.7% | 30,000 |
| 2024/10/24 | 1,135 | 1,150 | 1,129 | 1,144 | -6 | -0.5% | 35,300 |
| 2024/10/23 | 1,155 | 1,166 | 1,150 | 1,150 | -7 | -0.6% | 27,200 |
| 2024/10/22 | 1,169 | 1,171 | 1,156 | 1,157 | -12 | -1% | 40,800 |
| 2024/10/21 | 1,170 | 1,175 | 1,168 | 1,169 | +1 | +0.1% | 34,700 |
| 2024/10/18 | 1,171 | 1,172 | 1,167 | 1,168 | -3 | -0.3% | 11,900 |
| 2024/10/17 | 1,163 | 1,174 | 1,163 | 1,171 | +9 | +0.8% | 28,100 |
| 2024/10/16 | 1,160 | 1,173 | 1,154 | 1,162 | -9 | -0.8% | 37,000 |
| 2024/10/15 | 1,172 | 1,179 | 1,166 | 1,171 | +3 | +0.3% | 17,500 |
| 2024/10/11 | 1,180 | 1,180 | 1,166 | 1,168 | -14 | -1.2% | 25,600 |
| 2024/10/10 | 1,185 | 1,185 | 1,174 | 1,182 | +4 | +0.3% | 29,200 |
| 2024/10/09 | 1,191 | 1,193 | 1,172 | 1,178 | -8 | -0.7% | 30,700 |
| 2024/10/08 | 1,212 | 1,214 | 1,185 | 1,186 | -32 | -2.6% | 33,400 |
| 2024/10/07 | 1,219 | 1,219 | 1,211 | 1,218 | +12 | +1% | 20,100 |
| 2024/10/04 | 1,191 | 1,206 | 1,191 | 1,206 | +15 | +1.3% | 19,200 |
| 2024/10/03 | 1,197 | 1,197 | 1,190 | 1,191 | +3 | +0.3% | 10,000 |
| 2024/10/02 | 1,193 | 1,198 | 1,184 | 1,188 | -5 | -0.4% | 14,500 |
| 2024/10/01 | 1,185 | 1,196 | 1,184 | 1,193 | +19 | +1.6% | 17,900 |
| 2024/09/30 | 1,181 | 1,187 | 1,166 | 1,174 | -33 | -2.7% | 32,500 |
| 2024/09/27 | 1,211 | 1,213 | 1,196 | 1,207 | -23 | -1.9% | 42,600 |
| 2024/09/26 | 1,220 | 1,232 | 1,219 | 1,230 | +10 | +0.8% | 18,100 |
| 2024/09/25 | 1,208 | 1,220 | 1,199 | 1,220 | +4 | +0.3% | 19,500 |
| 2024/09/24 | 1,237 | 1,238 | 1,215 | 1,216 | -11 | -0.9% | 26,600 |
| 2024/09/20 | 1,222 | 1,231 | 1,220 | 1,227 | +8 | +0.7% | 27,400 |
| 2024/09/19 | 1,211 | 1,219 | 1,200 | 1,219 | +17 | +1.4% | 36,400 |
| 2024/09/18 | 1,192 | 1,209 | 1,192 | 1,202 | +15 | +1.3% | 34,700 |
| 2024/09/17 | 1,202 | 1,202 | 1,183 | 1,187 | -6 | -0.5% | 19,700 |
| 2024/09/13 | 1,191 | 1,198 | 1,184 | 1,193 | -4 | -0.3% | 12,900 |
| 2024/09/12 | 1,186 | 1,198 | 1,177 | 1,197 | +34 | +2.9% | 13,000 |
| 2024/09/11 | 1,195 | 1,195 | 1,157 | 1,163 | -32 | -2.7% | 34,600 |
| 2024/09/10 | 1,200 | 1,211 | 1,188 | 1,195 | -1 | -0.1% | 24,300 |
| 2024/09/09 | 1,180 | 1,196 | 1,156 | 1,196 | +8 | +0.7% | 23,200 |
1～
50
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「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 | 123,300円 | -1.5% | -18.7% | 3.89% | 7.89倍 | 0.48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 |
| 森 六 | 204,200円 | -0.4% | -68.0% | 5.14% | 26.95倍 | 0.40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 |
| カーリット | 126,100円 | +3.9% | +11.1% | 2.85% | 10.61倍 | 0.79倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 179,400円 | +2.4% | +9.1% | 3.34% | 18.36倍 | 0.65倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 日化産 | 135,300円 | +10.1% | +12.1% | 4.43% | 13.23倍 | 0.57倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
