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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,185 | 1,198 | 1,143 | 1,165 | +30 | +2.6% | 65,100 |
| 2024/08/08 | 1,108 | 1,142 | 1,108 | 1,135 | +13 | +1.2% | 34,400 |
| 2024/08/07 | 1,077 | 1,149 | 1,077 | 1,122 | +27 | +2.5% | 47,900 |
| 2024/08/06 | 1,098 | 1,143 | 1,089 | 1,095 | +66 | +6.4% | 75,300 |
| 2024/08/05 | 1,115 | 1,125 | 1,022 | 1,029 | -146 | -12.4% | 141,800 |
| 2024/08/02 | 1,198 | 1,198 | 1,163 | 1,175 | -50 | -4.1% | 109,000 |
| 2024/08/01 | 1,252 | 1,252 | 1,216 | 1,225 | -27 | -2.2% | 42,300 |
| 2024/07/31 | 1,222 | 1,252 | 1,217 | 1,252 | +28 | +2.3% | 48,300 |
| 2024/07/30 | 1,217 | 1,227 | 1,208 | 1,224 | +8 | +0.7% | 155,300 |
| 2024/07/29 | 1,215 | 1,225 | 1,212 | 1,216 | +7 | +0.6% | 26,700 |
| 2024/07/26 | 1,211 | 1,220 | 1,209 | 1,209 | -1 | -0.1% | 23,700 |
| 2024/07/25 | 1,217 | 1,219 | 1,203 | 1,210 | -11 | -0.9% | 49,000 |
| 2024/07/24 | 1,239 | 1,243 | 1,220 | 1,221 | -27 | -2.2% | 44,400 |
| 2024/07/23 | 1,238 | 1,253 | 1,238 | 1,248 | +11 | +0.9% | 25,200 |
| 2024/07/22 | 1,246 | 1,247 | 1,231 | 1,237 | -9 | -0.7% | 47,100 |
| 2024/07/19 | 1,247 | 1,249 | 1,234 | 1,246 | -2 | -0.2% | 41,900 |
| 2024/07/18 | 1,248 | 1,256 | 1,243 | 1,248 | -5 | -0.4% | 51,900 |
| 2024/07/17 | 1,239 | 1,256 | 1,239 | 1,253 | +14 | +1.1% | 37,800 |
| 2024/07/16 | 1,230 | 1,244 | 1,228 | 1,239 | +23 | +1.9% | 38,200 |
| 2024/07/12 | 1,221 | 1,230 | 1,215 | 1,216 | -5 | -0.4% | 49,500 |
| 2024/07/11 | 1,205 | 1,223 | 1,205 | 1,221 | +15 | +1.2% | 41,200 |
| 2024/07/10 | 1,207 | 1,207 | 1,199 | 1,206 | -1 | -0.1% | 76,400 |
| 2024/07/09 | 1,223 | 1,223 | 1,199 | 1,207 | -8 | -0.7% | 74,900 |
| 2024/07/08 | 1,230 | 1,232 | 1,214 | 1,215 | -17 | -1.4% | 60,000 |
| 2024/07/05 | 1,252 | 1,255 | 1,232 | 1,232 | -20 | -1.6% | 53,700 |
| 2024/07/04 | 1,245 | 1,255 | 1,245 | 1,252 | +8 | +0.6% | 29,900 |
| 2024/07/03 | 1,248 | 1,250 | 1,243 | 1,244 | -4 | -0.3% | 21,100 |
| 2024/07/02 | 1,247 | 1,260 | 1,242 | 1,248 | +1 | +0.1% | 33,100 |
| 2024/07/01 | 1,248 | 1,248 | 1,239 | 1,247 | +6 | +0.5% | 26,100 |
| 2024/06/28 | 1,241 | 1,243 | 1,235 | 1,241 | +1 | +0.1% | 20,900 |
| 2024/06/27 | 1,241 | 1,244 | 1,236 | 1,240 | +3 | +0.2% | 28,200 |
| 2024/06/26 | 1,237 | 1,239 | 1,230 | 1,237 | +6 | +0.5% | 22,000 |
| 2024/06/25 | 1,222 | 1,243 | 1,222 | 1,231 | +9 | +0.7% | 30,600 |
| 2024/06/24 | 1,222 | 1,230 | 1,216 | 1,222 | ±0 | ±0% | 61,300 |
| 2024/06/21 | 1,230 | 1,237 | 1,220 | 1,222 | +1 | +0.1% | 85,300 |
| 2024/06/20 | 1,229 | 1,235 | 1,221 | 1,221 | -8 | -0.7% | 41,900 |
| 2024/06/19 | 1,216 | 1,245 | 1,216 | 1,229 | +16 | +1.3% | 83,300 |
| 2024/06/18 | 1,215 | 1,227 | 1,207 | 1,213 | +2 | +0.2% | 48,500 |
| 2024/06/17 | 1,218 | 1,218 | 1,197 | 1,211 | -37 | -3% | 76,900 |
| 2024/06/14 | 1,228 | 1,248 | 1,228 | 1,248 | +10 | +0.8% | 37,600 |
| 2024/06/13 | 1,261 | 1,262 | 1,233 | 1,238 | -21 | -1.7% | 68,100 |
| 2024/06/12 | 1,265 | 1,281 | 1,259 | 1,259 | -12 | -0.9% | 22,100 |
| 2024/06/11 | 1,284 | 1,290 | 1,271 | 1,271 | -14 | -1.1% | 16,400 |
| 2024/06/10 | 1,269 | 1,287 | 1,269 | 1,285 | +15 | +1.2% | 23,700 |
| 2024/06/07 | 1,266 | 1,277 | 1,264 | 1,270 | +1 | +0.1% | 20,500 |
| 2024/06/06 | 1,273 | 1,274 | 1,260 | 1,269 | -3 | -0.2% | 30,700 |
| 2024/06/05 | 1,286 | 1,287 | 1,264 | 1,272 | -19 | -1.5% | 58,100 |
| 2024/06/04 | 1,290 | 1,298 | 1,287 | 1,291 | -9 | -0.7% | 20,200 |
| 2024/06/03 | 1,317 | 1,336 | 1,297 | 1,300 | -10 | -0.8% | 86,400 |
| 2024/05/31 | 1,290 | 1,310 | 1,290 | 1,310 | +18 | +1.4% | 33,100 |
251～
300
件表示中 / 3766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 | 210,900円 | -4.6% | -24.0% | 5.22% | 11.47倍 | 0.80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 |
| 有沢製 | 156,900円 | +3.2% | -14.6% | 5.61% | 16.31倍 | 1.07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 | 89,900円 | +6.7% | -11.2% | 2.00% | 19.13倍 | 0.78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 | 288,800円 | +1.9% | +3.5% | 4.50% | 8.19倍 | 0.58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 |
| 日化産 | 239,600円 | -3.1% | -23.1% | 3.76% | 25.91倍 | 1.00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
