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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,719 | 1,719 | 1,689 | 1,697 | -11 | -0.6% | 45,900 |
| 2017/04/27 | 1,697 | 1,729 | 1,693 | 1,708 | -1 | -0.1% | 37,400 |
| 2017/04/26 | 1,711 | 1,730 | 1,692 | 1,709 | +38 | +2.3% | 33,500 |
| 2017/04/25 | 1,659 | 1,690 | 1,655 | 1,671 | +26 | +1.6% | 30,900 |
| 2017/04/24 | 1,645 | 1,668 | 1,644 | 1,645 | -1 | -0.1% | 36,800 |
| 2017/04/21 | 1,613 | 1,651 | 1,613 | 1,646 | +33 | +2% | 29,700 |
| 2017/04/20 | 1,601 | 1,625 | 1,601 | 1,613 | +18 | +1.1% | 27,400 |
| 2017/04/19 | 1,611 | 1,630 | 1,592 | 1,595 | ±0 | ±0% | 32,400 |
| 2017/04/18 | 1,585 | 1,606 | 1,557 | 1,595 | +26 | +1.7% | 37,000 |
| 2017/04/17 | 1,555 | 1,586 | 1,547 | 1,569 | -17 | -1.1% | 64,000 |
| 2017/04/14 | 1,620 | 1,643 | 1,580 | 1,586 | -52 | -3.2% | 39,200 |
| 2017/04/13 | 1,646 | 1,669 | 1,605 | 1,638 | -48 | -2.8% | 42,600 |
| 2017/04/12 | 1,701 | 1,712 | 1,680 | 1,686 | -34 | -2% | 34,200 |
| 2017/04/11 | 1,706 | 1,730 | 1,703 | 1,720 | +1 | +0.1% | 36,000 |
| 2017/04/10 | 1,692 | 1,731 | 1,680 | 1,719 | +27 | +1.6% | 42,800 |
| 2017/04/07 | 1,713 | 1,717 | 1,670 | 1,692 | -12 | -0.7% | 56,800 |
| 2017/04/06 | 1,745 | 1,761 | 1,702 | 1,704 | -25 | -1.4% | 54,900 |
| 2017/04/05 | 1,734 | 1,745 | 1,722 | 1,729 | -6 | -0.3% | 39,300 |
| 2017/04/04 | 1,751 | 1,771 | 1,723 | 1,735 | -5 | -0.3% | 53,000 |
| 2017/04/03 | 1,742 | 1,758 | 1,729 | 1,740 | +20 | +1.2% | 56,400 |
| 2017/03/31 | 1,734 | 1,756 | 1,719 | 1,720 | -14 | -0.8% | 61,400 |
| 2017/03/30 | 1,755 | 1,758 | 1,734 | 1,734 | -15 | -0.9% | 40,700 |
| 2017/03/29 | 1,761 | 1,763 | 1,732 | 1,749 | +6 | +0.3% | 28,800 |
| 2017/03/28 | 1,724 | 1,749 | 1,711 | 1,743 | +37 | +2.2% | 57,700 |
| 2017/03/27 | 1,719 | 1,721 | 1,699 | 1,706 | -17 | -1% | 43,900 |
| 2017/03/24 | 1,725 | 1,737 | 1,713 | 1,723 | +17 | +1% | 22,400 |
| 2017/03/23 | 1,721 | 1,731 | 1,684 | 1,706 | -38 | -2.2% | 42,100 |
| 2017/03/22 | 1,750 | 1,770 | 1,741 | 1,744 | -16 | -0.9% | 62,900 |
| 2017/03/21 | 1,746 | 1,771 | 1,745 | 1,760 | +6 | +0.3% | 48,100 |
| 2017/03/17 | 1,756 | 1,775 | 1,746 | 1,754 | +6 | +0.3% | 44,200 |
| 2017/03/16 | 1,709 | 1,759 | 1,708 | 1,748 | +25 | +1.5% | 45,400 |
| 2017/03/15 | 1,755 | 1,756 | 1,718 | 1,723 | -35 | -2% | 39,800 |
| 2017/03/14 | 1,777 | 1,777 | 1,756 | 1,758 | -25 | -1.4% | 24,300 |
| 2017/03/13 | 1,802 | 1,802 | 1,779 | 1,783 | -15 | -0.8% | 35,500 |
| 2017/03/10 | 1,819 | 1,822 | 1,779 | 1,798 | +8 | +0.4% | 60,100 |
| 2017/03/09 | 1,781 | 1,791 | 1,770 | 1,790 | +21 | +1.2% | 19,100 |
| 2017/03/08 | 1,773 | 1,773 | 1,755 | 1,769 | -7 | -0.4% | 22,200 |
| 2017/03/07 | 1,785 | 1,785 | 1,768 | 1,776 | +6 | +0.3% | 15,600 |
| 2017/03/06 | 1,770 | 1,787 | 1,768 | 1,770 | ±0 | ±0% | 25,400 |
| 2017/03/03 | 1,787 | 1,795 | 1,766 | 1,770 | -8 | -0.4% | 34,100 |
| 2017/03/02 | 1,794 | 1,805 | 1,773 | 1,778 | -15 | -0.8% | 32,000 |
| 2017/03/01 | 1,777 | 1,796 | 1,758 | 1,793 | +40 | +2.3% | 25,900 |
| 2017/02/28 | 1,770 | 1,790 | 1,753 | 1,753 | +1 | +0.1% | 45,600 |
| 2017/02/27 | 1,760 | 1,775 | 1,737 | 1,752 | -14 | -0.8% | 45,000 |
| 2017/02/24 | 1,790 | 1,800 | 1,762 | 1,766 | -24 | -1.3% | 33,100 |
| 2017/02/23 | 1,799 | 1,799 | 1,764 | 1,790 | +16 | +0.9% | 33,500 |
| 2017/02/22 | 1,786 | 1,786 | 1,755 | 1,774 | -19 | -1.1% | 32,800 |
| 2017/02/21 | 1,753 | 1,800 | 1,744 | 1,793 | +40 | +2.3% | 38,300 |
| 2017/02/20 | 1,751 | 1,773 | 1,748 | 1,753 | -22 | -1.2% | 19,900 |
| 2017/02/17 | 1,742 | 1,789 | 1,734 | 1,775 | +11 | +0.6% | 32,400 |
1951～
2000
件表示中 / 3687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 | 145,900円 | +0.5% | +0.6% | 4.11% | 7.38倍 | 0.57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 |
| 東洋合成 | 441,500円 | +19.5% | +3.2% | 0.91% | 14.02倍 | 1.52倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| エステー | 153,700円 | +10.6% | +19.2% | 2.86% | 12.83倍 | 0.99倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 北興化 | 120,000円 | +2.8% | +0.2% | 3.33% | 8.20倍 | 0.68倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 石原ケミカル | 210,000円 | +11.6% | +26.2% | 1.90% | 12.86倍 | 1.24倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
