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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,206 | 1,208 | 1,185 | 1,188 | -20 | -1.7% | 30,800 |
| 2024/09/05 | 1,196 | 1,220 | 1,193 | 1,208 | +11 | +0.9% | 21,900 |
| 2024/09/04 | 1,213 | 1,218 | 1,194 | 1,197 | -38 | -3.1% | 62,000 |
| 2024/09/03 | 1,229 | 1,238 | 1,229 | 1,235 | +5 | +0.4% | 5,100 |
| 2024/09/02 | 1,240 | 1,241 | 1,229 | 1,230 | -2 | -0.2% | 12,200 |
| 2024/08/30 | 1,244 | 1,245 | 1,230 | 1,232 | -10 | -0.8% | 15,000 |
| 2024/08/29 | 1,220 | 1,242 | 1,220 | 1,242 | +22 | +1.8% | 23,800 |
| 2024/08/28 | 1,234 | 1,234 | 1,212 | 1,220 | -14 | -1.1% | 12,200 |
| 2024/08/27 | 1,211 | 1,234 | 1,211 | 1,234 | +21 | +1.7% | 20,300 |
| 2024/08/26 | 1,210 | 1,225 | 1,208 | 1,213 | +6 | +0.5% | 13,600 |
| 2024/08/23 | 1,202 | 1,218 | 1,202 | 1,207 | +5 | +0.4% | 10,800 |
| 2024/08/22 | 1,208 | 1,217 | 1,197 | 1,202 | -8 | -0.7% | 14,400 |
| 2024/08/21 | 1,205 | 1,214 | 1,199 | 1,210 | +5 | +0.4% | 12,100 |
| 2024/08/20 | 1,192 | 1,216 | 1,192 | 1,205 | +15 | +1.3% | 26,900 |
| 2024/08/19 | 1,190 | 1,203 | 1,189 | 1,190 | +2 | +0.2% | 26,500 |
| 2024/08/16 | 1,185 | 1,190 | 1,181 | 1,188 | +10 | +0.8% | 10,500 |
| 2024/08/15 | 1,179 | 1,195 | 1,178 | 1,178 | -1 | -0.1% | 12,900 |
| 2024/08/14 | 1,170 | 1,188 | 1,162 | 1,179 | +9 | +0.8% | 30,000 |
| 2024/08/13 | 1,189 | 1,189 | 1,165 | 1,170 | +5 | +0.4% | 33,000 |
| 2024/08/09 | 1,185 | 1,198 | 1,143 | 1,165 | +30 | +2.6% | 65,100 |
| 2024/08/08 | 1,108 | 1,142 | 1,108 | 1,135 | +13 | +1.2% | 34,400 |
| 2024/08/07 | 1,077 | 1,149 | 1,077 | 1,122 | +27 | +2.5% | 47,900 |
| 2024/08/06 | 1,098 | 1,143 | 1,089 | 1,095 | +66 | +6.4% | 75,300 |
| 2024/08/05 | 1,115 | 1,125 | 1,022 | 1,029 | -146 | -12.4% | 141,800 |
| 2024/08/02 | 1,198 | 1,198 | 1,163 | 1,175 | -50 | -4.1% | 109,000 |
| 2024/08/01 | 1,252 | 1,252 | 1,216 | 1,225 | -27 | -2.2% | 42,300 |
| 2024/07/31 | 1,222 | 1,252 | 1,217 | 1,252 | +28 | +2.3% | 48,300 |
| 2024/07/30 | 1,217 | 1,227 | 1,208 | 1,224 | +8 | +0.7% | 155,300 |
| 2024/07/29 | 1,215 | 1,225 | 1,212 | 1,216 | +7 | +0.6% | 26,700 |
| 2024/07/26 | 1,211 | 1,220 | 1,209 | 1,209 | -1 | -0.1% | 23,700 |
| 2024/07/25 | 1,217 | 1,219 | 1,203 | 1,210 | -11 | -0.9% | 49,000 |
| 2024/07/24 | 1,239 | 1,243 | 1,220 | 1,221 | -27 | -2.2% | 44,400 |
| 2024/07/23 | 1,238 | 1,253 | 1,238 | 1,248 | +11 | +0.9% | 25,200 |
| 2024/07/22 | 1,246 | 1,247 | 1,231 | 1,237 | -9 | -0.7% | 47,100 |
| 2024/07/19 | 1,247 | 1,249 | 1,234 | 1,246 | -2 | -0.2% | 41,900 |
| 2024/07/18 | 1,248 | 1,256 | 1,243 | 1,248 | -5 | -0.4% | 51,900 |
| 2024/07/17 | 1,239 | 1,256 | 1,239 | 1,253 | +14 | +1.1% | 37,800 |
| 2024/07/16 | 1,230 | 1,244 | 1,228 | 1,239 | +23 | +1.9% | 38,200 |
| 2024/07/12 | 1,221 | 1,230 | 1,215 | 1,216 | -5 | -0.4% | 49,500 |
| 2024/07/11 | 1,205 | 1,223 | 1,205 | 1,221 | +15 | +1.2% | 41,200 |
| 2024/07/10 | 1,207 | 1,207 | 1,199 | 1,206 | -1 | -0.1% | 76,400 |
| 2024/07/09 | 1,223 | 1,223 | 1,199 | 1,207 | -8 | -0.7% | 74,900 |
| 2024/07/08 | 1,230 | 1,232 | 1,214 | 1,215 | -17 | -1.4% | 60,000 |
| 2024/07/05 | 1,252 | 1,255 | 1,232 | 1,232 | -20 | -1.6% | 53,700 |
| 2024/07/04 | 1,245 | 1,255 | 1,245 | 1,252 | +8 | +0.6% | 29,900 |
| 2024/07/03 | 1,248 | 1,250 | 1,243 | 1,244 | -4 | -0.3% | 21,100 |
| 2024/07/02 | 1,247 | 1,260 | 1,242 | 1,248 | +1 | +0.1% | 33,100 |
| 2024/07/01 | 1,248 | 1,248 | 1,239 | 1,247 | +6 | +0.5% | 26,100 |
| 2024/06/28 | 1,241 | 1,243 | 1,235 | 1,241 | +1 | +0.1% | 20,900 |
| 2024/06/27 | 1,241 | 1,244 | 1,236 | 1,240 | +3 | +0.2% | 28,200 |
51～
100
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
