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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,320 | 1,320 | 1,300 | 1,308 | -7 | -0.5% | 165,100 |
| 2024/01/29 | 1,298 | 1,317 | 1,298 | 1,315 | +18 | +1.4% | 33,300 |
| 2024/01/26 | 1,336 | 1,349 | 1,289 | 1,297 | -36 | -2.7% | 127,100 |
| 2024/01/25 | 1,326 | 1,340 | 1,319 | 1,333 | +7 | +0.5% | 96,400 |
| 2024/01/24 | 1,312 | 1,341 | 1,312 | 1,326 | +22 | +1.7% | 74,200 |
| 2024/01/23 | 1,316 | 1,329 | 1,304 | 1,304 | -8 | -0.6% | 75,800 |
| 2024/01/22 | 1,298 | 1,312 | 1,292 | 1,312 | +28 | +2.2% | 48,000 |
| 2024/01/19 | 1,295 | 1,297 | 1,279 | 1,284 | -8 | -0.6% | 69,400 |
| 2024/01/18 | 1,290 | 1,306 | 1,290 | 1,292 | +6 | +0.5% | 46,300 |
| 2024/01/17 | 1,292 | 1,319 | 1,286 | 1,286 | -4 | -0.3% | 81,800 |
| 2024/01/16 | 1,306 | 1,306 | 1,285 | 1,290 | +6 | +0.5% | 95,800 |
| 2024/01/15 | 1,255 | 1,288 | 1,255 | 1,284 | +41 | +3.3% | 77,700 |
| 2024/01/12 | 1,260 | 1,260 | 1,235 | 1,243 | -9 | -0.7% | 84,000 |
| 2024/01/11 | 1,256 | 1,271 | 1,252 | 1,252 | +6 | +0.5% | 47,200 |
| 2024/01/10 | 1,241 | 1,252 | 1,240 | 1,246 | +8 | +0.6% | 47,700 |
| 2024/01/09 | 1,239 | 1,257 | 1,230 | 1,238 | +18 | +1.5% | 70,500 |
| 2024/01/05 | 1,239 | 1,239 | 1,220 | 1,220 | -6 | -0.5% | 33,800 |
| 2024/01/04 | 1,202 | 1,230 | 1,195 | 1,226 | +24 | +2% | 42,600 |
| 2023/12/29 | 1,200 | 1,210 | 1,197 | 1,202 | +7 | +0.6% | 40,000 |
| 2023/12/28 | 1,181 | 1,197 | 1,175 | 1,195 | +12 | +1% | 37,700 |
| 2023/12/27 | 1,180 | 1,190 | 1,176 | 1,183 | +7 | +0.6% | 37,300 |
| 2023/12/26 | 1,176 | 1,183 | 1,175 | 1,176 | ±0 | ±0% | 20,700 |
| 2023/12/25 | 1,201 | 1,201 | 1,176 | 1,176 | -15 | -1.3% | 35,800 |
| 2023/12/22 | 1,176 | 1,194 | 1,176 | 1,191 | +20 | +1.7% | 40,400 |
| 2023/12/21 | 1,157 | 1,176 | 1,157 | 1,171 | +8 | +0.7% | 43,700 |
| 2023/12/20 | 1,171 | 1,181 | 1,163 | 1,163 | -3 | -0.3% | 78,100 |
| 2023/12/19 | 1,162 | 1,177 | 1,156 | 1,166 | +4 | +0.3% | 36,400 |
| 2023/12/18 | 1,162 | 1,167 | 1,148 | 1,162 | -10 | -0.9% | 40,400 |
| 2023/12/15 | 1,150 | 1,174 | 1,145 | 1,172 | +9 | +0.8% | 47,600 |
| 2023/12/14 | 1,181 | 1,186 | 1,157 | 1,163 | -9 | -0.8% | 62,800 |
| 2023/12/13 | 1,170 | 1,182 | 1,170 | 1,172 | -2 | -0.2% | 33,200 |
| 2023/12/12 | 1,187 | 1,190 | 1,173 | 1,174 | -13 | -1.1% | 37,500 |
| 2023/12/11 | 1,182 | 1,190 | 1,170 | 1,187 | +19 | +1.6% | 60,100 |
| 2023/12/08 | 1,198 | 1,206 | 1,166 | 1,168 | -50 | -4.1% | 76,100 |
| 2023/12/07 | 1,238 | 1,238 | 1,212 | 1,218 | -27 | -2.2% | 54,100 |
| 2023/12/06 | 1,220 | 1,251 | 1,220 | 1,245 | +20 | +1.6% | 53,000 |
| 2023/12/05 | 1,238 | 1,250 | 1,224 | 1,225 | -21 | -1.7% | 68,000 |
| 2023/12/04 | 1,261 | 1,261 | 1,236 | 1,246 | -27 | -2.1% | 64,400 |
| 2023/12/01 | 1,291 | 1,291 | 1,262 | 1,273 | +4 | +0.3% | 95,900 |
| 2023/11/30 | 1,232 | 1,269 | 1,232 | 1,269 | +40 | +3.3% | 81,500 |
| 2023/11/29 | 1,233 | 1,238 | 1,223 | 1,229 | -4 | -0.3% | 53,800 |
| 2023/11/28 | 1,232 | 1,238 | 1,211 | 1,233 | +1 | +0.1% | 62,200 |
| 2023/11/27 | 1,226 | 1,245 | 1,226 | 1,232 | +8 | +0.7% | 48,000 |
| 2023/11/24 | 1,209 | 1,227 | 1,205 | 1,224 | +21 | +1.7% | 41,000 |
| 2023/11/22 | 1,195 | 1,212 | 1,188 | 1,203 | +4 | +0.3% | 34,300 |
| 2023/11/21 | 1,195 | 1,203 | 1,187 | 1,199 | +12 | +1% | 49,800 |
| 2023/11/20 | 1,206 | 1,214 | 1,187 | 1,187 | -19 | -1.6% | 44,300 |
| 2023/11/17 | 1,189 | 1,210 | 1,184 | 1,206 | +15 | +1.3% | 32,500 |
| 2023/11/16 | 1,206 | 1,212 | 1,185 | 1,191 | -2 | -0.2% | 37,600 |
| 2023/11/15 | 1,210 | 1,210 | 1,190 | 1,193 | -7 | -0.6% | 42,600 |
201～
250
件表示中 / 3585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 | 123,300円 | -1.5% | -18.7% | 3.89% | 7.89倍 | 0.48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 |
| 森 六 | 204,200円 | -0.4% | -68.0% | 5.14% | 26.95倍 | 0.40倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| カーリット | 126,100円 | +3.9% | +11.1% | 2.85% | 10.61倍 | 0.79倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 179,400円 | +2.4% | +9.1% | 3.34% | 18.36倍 | 0.65倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 日化産 | 135,300円 | +10.1% | +12.1% | 4.43% | 13.23倍 | 0.57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
