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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,626 | 1,636 | 1,623 | 1,624 | -6 | -0.4% | 24,600 |
| 2017/06/14 | 1,638 | 1,642 | 1,627 | 1,630 | +5 | +0.3% | 28,200 |
| 2017/06/13 | 1,634 | 1,641 | 1,622 | 1,625 | -2 | -0.1% | 34,600 |
| 2017/06/12 | 1,646 | 1,646 | 1,619 | 1,627 | -19 | -1.2% | 38,600 |
| 2017/06/09 | 1,631 | 1,652 | 1,625 | 1,646 | +6 | +0.4% | 43,600 |
| 2017/06/08 | 1,653 | 1,657 | 1,635 | 1,640 | -1 | -0.1% | 33,900 |
| 2017/06/07 | 1,647 | 1,649 | 1,630 | 1,641 | +4 | +0.2% | 43,400 |
| 2017/06/06 | 1,664 | 1,664 | 1,632 | 1,637 | -25 | -1.5% | 42,900 |
| 2017/06/05 | 1,669 | 1,669 | 1,646 | 1,662 | +10 | +0.6% | 39,500 |
| 2017/06/02 | 1,660 | 1,669 | 1,637 | 1,652 | +10 | +0.6% | 84,000 |
| 2017/06/01 | 1,650 | 1,672 | 1,637 | 1,642 | -5 | -0.3% | 52,500 |
| 2017/05/31 | 1,703 | 1,716 | 1,643 | 1,647 | -76 | -4.4% | 69,000 |
| 2017/05/30 | 1,712 | 1,731 | 1,702 | 1,723 | +11 | +0.6% | 38,100 |
| 2017/05/29 | 1,730 | 1,730 | 1,705 | 1,712 | -18 | -1% | 49,100 |
| 2017/05/26 | 1,740 | 1,748 | 1,729 | 1,730 | -10 | -0.6% | 50,200 |
| 2017/05/25 | 1,760 | 1,770 | 1,737 | 1,740 | -25 | -1.4% | 59,600 |
| 2017/05/24 | 1,770 | 1,777 | 1,756 | 1,765 | +13 | +0.7% | 43,700 |
| 2017/05/23 | 1,767 | 1,767 | 1,747 | 1,752 | +3 | +0.2% | 38,300 |
| 2017/05/22 | 1,705 | 1,756 | 1,699 | 1,749 | +44 | +2.6% | 43,400 |
| 2017/05/19 | 1,710 | 1,715 | 1,688 | 1,705 | -7 | -0.4% | 34,800 |
| 2017/05/18 | 1,710 | 1,716 | 1,689 | 1,712 | -20 | -1.2% | 48,800 |
| 2017/05/17 | 1,707 | 1,732 | 1,698 | 1,732 | +27 | +1.6% | 39,400 |
| 2017/05/16 | 1,683 | 1,705 | 1,661 | 1,705 | +32 | +1.9% | 39,200 |
| 2017/05/15 | 1,734 | 1,742 | 1,624 | 1,673 | -66 | -3.8% | 43,900 |
| 2017/05/12 | 1,696 | 1,743 | 1,694 | 1,739 | +16 | +0.9% | 50,600 |
| 2017/05/11 | 1,726 | 1,742 | 1,682 | 1,723 | -43 | -2.4% | 123,400 |
| 2017/05/10 | 1,773 | 1,798 | 1,759 | 1,766 | +6 | +0.3% | 39,900 |
| 2017/05/09 | 1,783 | 1,783 | 1,760 | 1,760 | -19 | -1.1% | 23,000 |
| 2017/05/08 | 1,749 | 1,786 | 1,748 | 1,779 | +45 | +2.6% | 44,400 |
| 2017/05/02 | 1,740 | 1,766 | 1,727 | 1,734 | +3 | +0.2% | 33,200 |
| 2017/05/01 | 1,711 | 1,746 | 1,708 | 1,731 | +34 | +2% | 31,200 |
| 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 |
2001～
2050
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
