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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/01/21 | 1,238 | 1,265 | 1,228 | 1,263 | +25 | +2% | 28,100 |
| 2025/01/20 | 1,221 | 1,244 | 1,221 | 1,238 | +17 | +1.4% | 17,200 |
| 2025/01/17 | 1,220 | 1,227 | 1,210 | 1,221 | -6 | -0.5% | 38,300 |
| 2025/01/16 | 1,227 | 1,234 | 1,218 | 1,227 | +7 | +0.6% | 48,800 |
| 2025/01/15 | 1,245 | 1,249 | 1,220 | 1,220 | -28 | -2.2% | 29,500 |
| 2025/01/14 | 1,240 | 1,269 | 1,240 | 1,248 | -7 | -0.6% | 31,300 |
| 2025/01/10 | 1,251 | 1,265 | 1,240 | 1,255 | -4 | -0.3% | 21,400 |
| 2025/01/09 | 1,268 | 1,283 | 1,259 | 1,259 | -11 | -0.9% | 23,600 |
101～
150
件表示中 / 3765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 | 210,900円 | -4.6% | -24.0% | 5.22% | 11.47倍 | 0.80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 |
| 新日製薬 | 247,600円 | +4.9% | +10.2% | 2.10% | 16.89倍 | 2.47倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 関電化 | 89,300円 | +6.7% | -11.2% | 2.02% | 19.00倍 | 0.78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 | 289,800円 | +1.9% | +3.5% | 4.49% | 8.21倍 | 0.58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 | 241,200円 | -3.1% | -23.1% | 3.73% | 26.08倍 | 1.01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
