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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,284 | 1,302 | 1,269 | 1,270 | -21 | -1.6% | 20,600 |
| 2025/01/07 | 1,294 | 1,310 | 1,285 | 1,291 | +6 | +0.5% | 34,300 |
| 2025/01/06 | 1,283 | 1,291 | 1,271 | 1,285 | +11 | +0.9% | 26,000 |
| 2024/12/30 | 1,285 | 1,293 | 1,272 | 1,274 | -6 | -0.5% | 11,800 |
| 2024/12/27 | 1,276 | 1,280 | 1,272 | 1,280 | +11 | +0.9% | 12,700 |
| 2024/12/26 | 1,261 | 1,277 | 1,260 | 1,269 | +11 | +0.9% | 34,900 |
| 2024/12/25 | 1,271 | 1,271 | 1,255 | 1,258 | -8 | -0.6% | 22,800 |
| 2024/12/24 | 1,255 | 1,268 | 1,255 | 1,266 | +11 | +0.9% | 14,200 |
| 2024/12/23 | 1,250 | 1,258 | 1,250 | 1,255 | +9 | +0.7% | 14,800 |
| 2024/12/20 | 1,247 | 1,255 | 1,244 | 1,246 | -2 | -0.2% | 14,000 |
| 2024/12/19 | 1,250 | 1,256 | 1,243 | 1,248 | -2 | -0.2% | 7,400 |
| 2024/12/18 | 1,250 | 1,256 | 1,245 | 1,250 | +4 | +0.3% | 17,100 |
| 2024/12/17 | 1,244 | 1,255 | 1,239 | 1,246 | +1 | +0.1% | 27,700 |
| 2024/12/16 | 1,250 | 1,258 | 1,245 | 1,245 | -14 | -1.1% | 12,400 |
| 2024/12/13 | 1,256 | 1,260 | 1,244 | 1,259 | +8 | +0.6% | 27,800 |
| 2024/12/12 | 1,265 | 1,265 | 1,245 | 1,251 | -6 | -0.5% | 17,000 |
| 2024/12/11 | 1,255 | 1,266 | 1,255 | 1,257 | +2 | +0.2% | 10,500 |
| 2024/12/10 | 1,270 | 1,272 | 1,255 | 1,255 | -15 | -1.2% | 30,300 |
| 2024/12/09 | 1,258 | 1,270 | 1,252 | 1,270 | +19 | +1.5% | 19,400 |
| 2024/12/06 | 1,249 | 1,251 | 1,241 | 1,251 | +9 | +0.7% | 15,500 |
| 2024/12/05 | 1,242 | 1,247 | 1,238 | 1,242 | +12 | +1% | 9,000 |
| 2024/12/04 | 1,240 | 1,241 | 1,230 | 1,230 | -14 | -1.1% | 36,300 |
| 2024/12/03 | 1,250 | 1,252 | 1,244 | 1,244 | -5 | -0.4% | 22,600 |
| 2024/12/02 | 1,251 | 1,260 | 1,246 | 1,249 | ±0 | ±0% | 14,200 |
| 2024/11/29 | 1,238 | 1,249 | 1,238 | 1,249 | +11 | +0.9% | 13,100 |
| 2024/11/28 | 1,218 | 1,248 | 1,218 | 1,238 | +18 | +1.5% | 26,000 |
| 2024/11/27 | 1,236 | 1,239 | 1,214 | 1,220 | -17 | -1.4% | 38,900 |
| 2024/11/26 | 1,232 | 1,246 | 1,231 | 1,237 | +3 | +0.2% | 25,900 |
| 2024/11/25 | 1,245 | 1,246 | 1,234 | 1,234 | -13 | -1% | 20,900 |
| 2024/11/22 | 1,239 | 1,247 | 1,239 | 1,247 | +14 | +1.1% | 25,400 |
| 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 |
151～
200
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 | 210,600円 | -4.6% | -24.0% | 5.22% | 11.45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 | 247,400円 | +4.9% | +10.2% | 2.10% | 16.87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 | 289,700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 | 241,600円 | -3.1% | -23.1% | 3.73% | 26.12倍 | 1.02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
