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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,848 | 1,848 | 1,806 | 1,823 | -13 | -0.7% | 15,000 |
| 2017/08/25 | 1,815 | 1,842 | 1,801 | 1,836 | +35 | +1.9% | 11,600 |
| 2017/08/24 | 1,809 | 1,820 | 1,800 | 1,801 | -6 | -0.3% | 11,000 |
| 2017/08/23 | 1,836 | 1,845 | 1,804 | 1,807 | -4 | -0.2% | 13,300 |
| 2017/08/22 | 1,815 | 1,825 | 1,800 | 1,811 | -9 | -0.5% | 10,300 |
| 2017/08/21 | 1,836 | 1,841 | 1,805 | 1,820 | -6 | -0.3% | 10,900 |
| 2017/08/18 | 1,856 | 1,863 | 1,820 | 1,826 | -46 | -2.5% | 16,700 |
| 2017/08/17 | 1,891 | 1,894 | 1,870 | 1,872 | -19 | -1% | 13,400 |
| 2017/08/16 | 1,886 | 1,911 | 1,886 | 1,891 | -16 | -0.8% | 14,400 |
| 2017/08/15 | 1,855 | 1,939 | 1,855 | 1,907 | +75 | +4.1% | 59,900 |
| 2017/08/14 | 1,869 | 1,869 | 1,831 | 1,832 | -37 | -2% | 28,500 |
| 2017/08/10 | 1,800 | 1,874 | 1,795 | 1,869 | +52 | +2.9% | 61,800 |
| 2017/08/09 | 1,895 | 1,903 | 1,802 | 1,817 | -78 | -4.1% | 65,400 |
| 2017/08/08 | 1,899 | 1,908 | 1,880 | 1,895 | ±0 | ±0% | 16,600 |
| 2017/08/07 | 1,899 | 1,910 | 1,889 | 1,895 | +4 | +0.2% | 17,600 |
| 2017/08/04 | 1,862 | 1,891 | 1,855 | 1,891 | +16 | +0.9% | 12,000 |
| 2017/08/03 | 1,866 | 1,875 | 1,857 | 1,875 | +7 | +0.4% | 13,500 |
| 2017/08/02 | 1,862 | 1,878 | 1,859 | 1,868 | -1 | -0.1% | 8,400 |
| 2017/08/01 | 1,865 | 1,877 | 1,848 | 1,869 | +17 | +0.9% | 25,600 |
| 2017/07/31 | 1,838 | 1,862 | 1,837 | 1,852 | +14 | +0.8% | 21,000 |
| 2017/07/28 | 1,866 | 1,873 | 1,815 | 1,838 | -43 | -2.3% | 35,900 |
| 2017/07/27 | 1,856 | 1,895 | 1,856 | 1,881 | +25 | +1.3% | 20,500 |
| 2017/07/26 | 1,859 | 1,876 | 1,840 | 1,856 | -8 | -0.4% | 22,100 |
| 2017/07/25 | 1,921 | 1,921 | 1,860 | 1,864 | -49 | -2.6% | 41,000 |
| 2017/07/24 | 1,885 | 1,914 | 1,880 | 1,913 | +24 | +1.3% | 29,900 |
| 2017/07/21 | 1,884 | 1,893 | 1,879 | 1,889 | -7 | -0.4% | 19,700 |
| 2017/07/20 | 1,876 | 1,900 | 1,875 | 1,896 | +9 | +0.5% | 17,300 |
| 2017/07/19 | 1,910 | 1,915 | 1,883 | 1,887 | -8 | -0.4% | 33,200 |
| 2017/07/18 | 1,881 | 1,906 | 1,869 | 1,895 | +21 | +1.1% | 36,700 |
| 2017/07/14 | 1,874 | 1,896 | 1,871 | 1,874 | +8 | +0.4% | 21,600 |
| 2017/07/13 | 1,919 | 1,919 | 1,863 | 1,866 | -32 | -1.7% | 50,200 |
| 2017/07/12 | 1,941 | 1,966 | 1,886 | 1,898 | -77 | -3.9% | 87,200 |
| 2017/07/11 | 1,890 | 1,985 | 1,885 | 1,975 | +96 | +5.1% | 150,600 |
| 2017/07/10 | 1,853 | 1,885 | 1,834 | 1,879 | +35 | +1.9% | 61,300 |
| 2017/07/07 | 1,863 | 1,865 | 1,834 | 1,844 | -18 | -1% | 51,700 |
| 2017/07/06 | 1,862 | 1,874 | 1,834 | 1,862 | +6 | +0.3% | 64,300 |
| 2017/07/05 | 1,856 | 1,866 | 1,823 | 1,856 | -5 | -0.3% | 94,900 |
| 2017/07/04 | 1,870 | 1,903 | 1,810 | 1,861 | +28 | +1.5% | 210,300 |
| 2017/07/03 | 1,835 | 1,840 | 1,768 | 1,833 | +198 | +12.1% | 249,800 |
| 2017/06/30 | 1,650 | 1,650 | 1,630 | 1,635 | -20 | -1.2% | 28,600 |
| 2017/06/29 | 1,648 | 1,658 | 1,639 | 1,655 | +22 | +1.3% | 29,100 |
| 2017/06/28 | 1,655 | 1,658 | 1,627 | 1,633 | -19 | -1.2% | 31,300 |
| 2017/06/27 | 1,641 | 1,654 | 1,638 | 1,652 | +11 | +0.7% | 23,600 |
| 2017/06/26 | 1,636 | 1,652 | 1,636 | 1,641 | ±0 | ±0% | 16,600 |
| 2017/06/23 | 1,635 | 1,650 | 1,635 | 1,641 | +6 | +0.4% | 25,200 |
| 2017/06/22 | 1,642 | 1,658 | 1,635 | 1,635 | +5 | +0.3% | 33,700 |
| 2017/06/21 | 1,623 | 1,640 | 1,606 | 1,630 | +2 | +0.1% | 31,100 |
| 2017/06/20 | 1,613 | 1,636 | 1,613 | 1,628 | +20 | +1.2% | 24,900 |
| 2017/06/19 | 1,611 | 1,626 | 1,604 | 1,608 | +1 | +0.1% | 21,500 |
| 2017/06/16 | 1,628 | 1,643 | 1,607 | 1,607 | -17 | -1% | 35,200 |
1951～
2000
件表示中 / 3768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 | 215,600円 | -4.6% | -24.0% | 5.10% | 11.73倍 | 0.82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 | 247,500円 | +4.9% | +10.2% | 2.10% | 16.88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 |
| 有沢製 | 160,300円 | +3.2% | -14.6% | 5.49% | 16.66倍 | 1.10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 | 87,900円 | +6.7% | -11.2% | 2.05% | 18.71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 | 288,200円 | +1.9% | +3.5% | 4.51% | 8.17倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
