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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 963 | 963 | 953 | 953 | ±0 | ±0% | 14,300 |
| 2022/08/25 | 955 | 957 | 951 | 953 | -4 | -0.4% | 14,700 |
| 2022/08/24 | 956 | 960 | 954 | 957 | +3 | +0.3% | 16,200 |
| 2022/08/23 | 952 | 962 | 952 | 954 | -10 | -1% | 16,800 |
| 2022/08/22 | 955 | 967 | 953 | 964 | +3 | +0.3% | 14,600 |
| 2022/08/19 | 966 | 968 | 960 | 961 | -1 | -0.1% | 13,700 |
| 2022/08/18 | 955 | 967 | 950 | 962 | +4 | +0.4% | 30,500 |
| 2022/08/17 | 968 | 968 | 958 | 958 | -2 | -0.2% | 34,900 |
| 2022/08/16 | 969 | 969 | 956 | 960 | -2 | -0.2% | 18,800 |
| 2022/08/15 | 974 | 979 | 960 | 962 | -4 | -0.4% | 56,400 |
| 2022/08/12 | 948 | 975 | 946 | 966 | -57 | -5.6% | 166,500 |
| 2022/08/10 | 999 | 1,027 | 994 | 1,023 | +16 | +1.6% | 64,400 |
| 2022/08/09 | 998 | 1,007 | 994 | 1,007 | +11 | +1.1% | 27,100 |
| 2022/08/08 | 980 | 996 | 978 | 996 | +10 | +1% | 23,400 |
| 2022/08/05 | 980 | 993 | 980 | 986 | +7 | +0.7% | 27,900 |
| 2022/08/04 | 990 | 990 | 973 | 979 | -2 | -0.2% | 19,900 |
| 2022/08/03 | 973 | 982 | 970 | 981 | +10 | +1% | 21,400 |
| 2022/08/02 | 990 | 990 | 971 | 971 | -20 | -2% | 21,700 |
| 2022/08/01 | 989 | 994 | 988 | 991 | +17 | +1.7% | 23,800 |
| 2022/07/29 | 990 | 990 | 973 | 974 | -16 | -1.6% | 34,200 |
| 2022/07/28 | 980 | 994 | 979 | 990 | +6 | +0.6% | 34,400 |
| 2022/07/27 | 990 | 990 | 979 | 984 | -3 | -0.3% | 17,200 |
| 2022/07/26 | 981 | 989 | 981 | 987 | +6 | +0.6% | 11,300 |
| 2022/07/25 | 981 | 985 | 975 | 981 | +3 | +0.3% | 15,500 |
| 2022/07/22 | 983 | 990 | 977 | 978 | -5 | -0.5% | 17,200 |
| 2022/07/21 | 990 | 991 | 979 | 983 | -4 | -0.4% | 20,000 |
| 2022/07/20 | 989 | 995 | 982 | 987 | +10 | +1% | 26,900 |
| 2022/07/19 | 976 | 979 | 972 | 977 | +6 | +0.6% | 14,600 |
| 2022/07/15 | 978 | 978 | 957 | 971 | -5 | -0.5% | 20,600 |
| 2022/07/14 | 964 | 980 | 960 | 976 | +18 | +1.9% | 33,500 |
| 2022/07/13 | 973 | 975 | 958 | 958 | ±0 | ±0% | 19,100 |
| 2022/07/12 | 983 | 983 | 958 | 958 | -29 | -2.9% | 28,200 |
| 2022/07/11 | 979 | 988 | 979 | 987 | +18 | +1.9% | 45,400 |
| 2022/07/08 | 960 | 985 | 960 | 969 | +10 | +1% | 53,000 |
| 2022/07/07 | 954 | 963 | 947 | 959 | +5 | +0.5% | 54,000 |
| 2022/07/06 | 970 | 974 | 951 | 954 | -27 | -2.8% | 29,600 |
| 2022/07/05 | 967 | 985 | 966 | 981 | +23 | +2.4% | 39,000 |
| 2022/07/04 | 984 | 984 | 954 | 958 | -18 | -1.8% | 72,000 |
| 2022/07/01 | 1,007 | 1,007 | 972 | 976 | -31 | -3.1% | 57,600 |
| 2022/06/30 | 989 | 1,008 | 985 | 1,007 | +33 | +3.4% | 74,400 |
| 2022/06/29 | 1,022 | 1,029 | 974 | 974 | -62 | -6% | 197,700 |
| 2022/06/28 | 1,010 | 1,044 | 1,007 | 1,036 | +32 | +3.2% | 100,700 |
| 2022/06/27 | 1,004 | 1,004 | 992 | 1,004 | +22 | +2.2% | 46,200 |
| 2022/06/24 | 991 | 997 | 982 | 982 | -7 | -0.7% | 16,800 |
| 2022/06/23 | 987 | 1,000 | 987 | 989 | +1 | +0.1% | 33,900 |
| 2022/06/22 | 984 | 994 | 981 | 988 | +9 | +0.9% | 23,200 |
| 2022/06/21 | 981 | 990 | 976 | 979 | +6 | +0.6% | 39,300 |
| 2022/06/20 | 996 | 996 | 970 | 973 | +1 | +0.1% | 55,800 |
| 2022/06/17 | 980 | 1,003 | 972 | 972 | -35 | -3.5% | 120,100 |
| 2022/06/16 | 976 | 1,007 | 976 | 1,007 | +41 | +4.2% | 99,500 |
551～
600
件表示中 / 3586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 | 124,700円 | -1.5% | -18.7% | 3.85% | 7.98倍 | 0.49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 |
| カーリット | 130,600円 | +3.9% | +11.1% | 2.76% | 10.99倍 | 0.82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 |
| 森 六 | 204,500円 | -0.4% | -68.0% | 5.13% | 26.99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 |
| Ａｉロボティク | 258,800円 | +53.0% | +37.8% | 0.00% | 24.53倍 | 12.16倍 |
|
- |
| 前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
