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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,177 | 1,208 | 1,174 | 1,200 | +31 | +2.7% | 41,000 |
| 2023/11/13 | 1,194 | 1,201 | 1,166 | 1,169 | -16 | -1.4% | 92,100 |
| 2023/11/10 | 1,152 | 1,186 | 1,147 | 1,185 | +24 | +2.1% | 75,600 |
| 2023/11/09 | 1,154 | 1,168 | 1,117 | 1,161 | -53 | -4.4% | 265,100 |
| 2023/11/08 | 1,260 | 1,273 | 1,208 | 1,214 | -34 | -2.7% | 207,400 |
| 2023/11/07 | 1,251 | 1,261 | 1,237 | 1,248 | +11 | +0.9% | 94,700 |
| 2023/11/06 | 1,223 | 1,248 | 1,223 | 1,237 | +40 | +3.3% | 77,600 |
| 2023/11/02 | 1,243 | 1,251 | 1,192 | 1,197 | -16 | -1.3% | 75,300 |
| 2023/11/01 | 1,196 | 1,215 | 1,181 | 1,213 | +47 | +4% | 84,700 |
| 2023/10/31 | 1,156 | 1,169 | 1,149 | 1,166 | +2 | +0.2% | 73,800 |
| 2023/10/30 | 1,207 | 1,207 | 1,163 | 1,164 | -57 | -4.7% | 145,600 |
| 2023/10/27 | 1,217 | 1,222 | 1,205 | 1,221 | +28 | +2.3% | 33,200 |
| 2023/10/26 | 1,196 | 1,205 | 1,187 | 1,193 | -6 | -0.5% | 41,600 |
| 2023/10/25 | 1,198 | 1,218 | 1,197 | 1,199 | +1 | +0.1% | 30,800 |
| 2023/10/24 | 1,198 | 1,209 | 1,157 | 1,198 | ±0 | ±0% | 60,900 |
| 2023/10/23 | 1,200 | 1,215 | 1,193 | 1,198 | -13 | -1.1% | 52,700 |
| 2023/10/20 | 1,214 | 1,235 | 1,192 | 1,211 | -7 | -0.6% | 77,600 |
| 2023/10/19 | 1,224 | 1,229 | 1,215 | 1,218 | -19 | -1.5% | 47,000 |
| 2023/10/18 | 1,224 | 1,242 | 1,224 | 1,237 | +6 | +0.5% | 40,900 |
| 2023/10/17 | 1,235 | 1,242 | 1,211 | 1,231 | +14 | +1.2% | 51,900 |
| 2023/10/16 | 1,248 | 1,256 | 1,201 | 1,217 | -45 | -3.6% | 44,800 |
| 2023/10/13 | 1,297 | 1,297 | 1,260 | 1,262 | -35 | -2.7% | 50,300 |
| 2023/10/12 | 1,276 | 1,297 | 1,270 | 1,297 | +19 | +1.5% | 89,200 |
| 2023/10/11 | 1,283 | 1,291 | 1,273 | 1,278 | +8 | +0.6% | 54,400 |
| 2023/10/10 | 1,262 | 1,284 | 1,262 | 1,270 | +6 | +0.5% | 97,700 |
| 2023/10/06 | 1,236 | 1,268 | 1,230 | 1,264 | +28 | +2.3% | 45,300 |
| 2023/10/05 | 1,238 | 1,252 | 1,217 | 1,236 | +28 | +2.3% | 62,100 |
| 2023/10/04 | 1,247 | 1,250 | 1,208 | 1,208 | -69 | -5.4% | 107,200 |
| 2023/10/03 | 1,303 | 1,308 | 1,274 | 1,277 | -46 | -3.5% | 75,800 |
| 2023/10/02 | 1,334 | 1,361 | 1,320 | 1,323 | -1 | -0.1% | 50,800 |
| 2023/09/29 | 1,392 | 1,392 | 1,314 | 1,324 | -66 | -4.7% | 97,300 |
| 2023/09/28 | 1,369 | 1,400 | 1,366 | 1,390 | -11 | -0.8% | 47,700 |
| 2023/09/27 | 1,379 | 1,401 | 1,362 | 1,401 | +7 | +0.5% | 67,000 |
| 2023/09/26 | 1,404 | 1,404 | 1,380 | 1,394 | -6 | -0.4% | 62,200 |
| 2023/09/25 | 1,408 | 1,415 | 1,396 | 1,400 | +10 | +0.7% | 87,700 |
| 2023/09/22 | 1,384 | 1,401 | 1,366 | 1,390 | -11 | -0.8% | 59,200 |
| 2023/09/21 | 1,387 | 1,424 | 1,381 | 1,401 | -34 | -2.4% | 73,600 |
| 2023/09/20 | 1,471 | 1,486 | 1,434 | 1,435 | -32 | -2.2% | 92,700 |
| 2023/09/19 | 1,408 | 1,467 | 1,408 | 1,467 | +74 | +5.3% | 164,100 |
| 2023/09/15 | 1,398 | 1,418 | 1,393 | 1,393 | +9 | +0.7% | 72,600 |
| 2023/09/14 | 1,364 | 1,398 | 1,352 | 1,384 | +19 | +1.4% | 76,500 |
| 2023/09/13 | 1,400 | 1,414 | 1,362 | 1,365 | -29 | -2.1% | 106,100 |
| 2023/09/12 | 1,425 | 1,434 | 1,385 | 1,394 | -23 | -1.6% | 100,200 |
| 2023/09/11 | 1,431 | 1,449 | 1,407 | 1,417 | +9 | +0.6% | 113,800 |
| 2023/09/08 | 1,430 | 1,449 | 1,398 | 1,408 | -17 | -1.2% | 123,200 |
| 2023/09/07 | 1,416 | 1,433 | 1,403 | 1,425 | +9 | +0.6% | 105,800 |
| 2023/09/06 | 1,400 | 1,425 | 1,394 | 1,416 | +20 | +1.4% | 103,900 |
| 2023/09/05 | 1,418 | 1,419 | 1,371 | 1,396 | +21 | +1.5% | 171,100 |
| 2023/09/04 | 1,346 | 1,375 | 1,346 | 1,375 | +30 | +2.2% | 86,200 |
| 2023/09/01 | 1,310 | 1,347 | 1,310 | 1,345 | +25 | +1.9% | 118,500 |
251～
300
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 | 124,100円 | -1.5% | -18.7% | 3.87% | 7.94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 | 205,100円 | -0.4% | -68.0% | 5.12% | 27.07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 | 130,200円 | +3.9% | +11.1% | 2.76% | 10.95倍 | 0.82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 | 179,900円 | +2.4% | +9.1% | 3.34% | 18.41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 | 135,400円 | +10.1% | +12.1% | 4.43% | 13.24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
