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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/15 | 979 | 981 | 965 | 966 | -13 | -1.3% | 63,600 |
| 2022/06/14 | 954 | 989 | 953 | 979 | +10 | +1% | 125,500 |
| 2022/06/13 | 940 | 979 | 932 | 969 | +31 | +3.3% | 92,900 |
| 2022/06/10 | 939 | 954 | 931 | 938 | -7 | -0.7% | 43,400 |
| 2022/06/09 | 964 | 964 | 945 | 945 | -20 | -2.1% | 31,300 |
| 2022/06/08 | 950 | 965 | 950 | 965 | +16 | +1.7% | 34,900 |
| 2022/06/07 | 947 | 954 | 938 | 949 | +9 | +1% | 23,600 |
| 2022/06/06 | 935 | 943 | 928 | 940 | -3 | -0.3% | 28,100 |
| 2022/06/03 | 961 | 961 | 938 | 943 | -20 | -2.1% | 53,000 |
| 2022/06/02 | 943 | 963 | 937 | 963 | +20 | +2.1% | 58,000 |
| 2022/06/01 | 945 | 949 | 932 | 943 | -1 | -0.1% | 37,400 |
| 2022/05/31 | 923 | 946 | 923 | 944 | +36 | +4% | 61,400 |
| 2022/05/30 | 926 | 937 | 908 | 908 | -9 | -1% | 125,900 |
| 2022/05/27 | 936 | 936 | 911 | 917 | -8 | -0.9% | 30,900 |
| 2022/05/26 | 923 | 933 | 919 | 925 | +7 | +0.8% | 31,900 |
| 2022/05/25 | 913 | 930 | 913 | 918 | +5 | +0.5% | 26,300 |
| 2022/05/24 | 931 | 940 | 912 | 913 | -33 | -3.5% | 38,000 |
| 2022/05/23 | 917 | 946 | 913 | 946 | +36 | +4% | 62,300 |
| 2022/05/20 | 890 | 911 | 884 | 910 | +19 | +2.1% | 39,900 |
| 2022/05/19 | 888 | 899 | 886 | 891 | -20 | -2.2% | 37,500 |
751～
800
件表示中 / 3766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 | 214,800円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81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 |
| 有沢製 | 157,400円 | +3.2% | -14.6% | 5.59% | 16.36倍 | 1.07倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 89,300円 | +6.7% | -11.2% | 2.02% | 19.00倍 | 0.77倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 堺化学 | 291,400円 | +1.9% | +3.5% | 4.46% | 8.26倍 | 0.59倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 日化産 | 239,300円 | -3.1% | -23.1% | 3.76% | 25.88倍 | 1.00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
