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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 322 | 325 | 322 | 323 | -7 | -2.1% | 17,500 |
| 2010/06/23 | 342 | 342 | 330 | 330 | -11 | -3.2% | 16,700 |
| 2010/06/22 | 336 | 344 | 336 | 341 | +1 | +0.3% | 1,800 |
| 2010/06/21 | 343 | 343 | 336 | 340 | +5 | +1.5% | 4,200 |
| 2010/06/18 | 337 | 338 | 329 | 335 | -3 | -0.9% | 8,800 |
| 2010/06/17 | 340 | 340 | 331 | 338 | -2 | -0.6% | 8,300 |
| 2010/06/16 | 339 | 340 | 338 | 340 | +9 | +2.7% | 2,900 |
| 2010/06/15 | 331 | 338 | 330 | 331 | -1 | -0.3% | 1,900 |
| 2010/06/14 | 328 | 338 | 328 | 332 | +4 | +1.2% | 2,800 |
| 2010/06/11 | 336 | 336 | 328 | 328 | ±0 | ±0% | 19,800 |
| 2010/06/10 | 336 | 336 | 328 | 328 | -2 | -0.6% | 8,400 |
| 2010/06/09 | 329 | 331 | 328 | 330 | +1 | +0.3% | 4,700 |
| 2010/06/08 | 326 | 329 | 325 | 329 | ±0 | ±0% | 6,000 |
| 2010/06/07 | 331 | 334 | 329 | 329 | -13 | -3.8% | 8,400 |
| 2010/06/04 | 344 | 344 | 340 | 342 | +6 | +1.8% | 5,200 |
| 2010/06/03 | 330 | 338 | 330 | 336 | +3 | +0.9% | 6,400 |
| 2010/06/02 | 330 | 339 | 330 | 333 | -4 | -1.2% | 6,400 |
| 2010/06/01 | 334 | 337 | 331 | 337 | +2 | +0.6% | 4,400 |
| 2010/05/31 | 327 | 335 | 327 | 335 | +3 | +0.9% | 8,200 |
| 2010/05/28 | 334 | 335 | 331 | 332 | -1 | -0.3% | 10,300 |
| 2010/05/27 | 342 | 342 | 331 | 333 | -3 | -0.9% | 10,500 |
| 2010/05/26 | 338 | 342 | 333 | 336 | -9 | -2.6% | 9,500 |
| 2010/05/25 | 362 | 362 | 332 | 345 | -11 | -3.1% | 20,100 |
| 2010/05/24 | 360 | 363 | 342 | 356 | -4 | -1.1% | 16,100 |
| 2010/05/21 | 350 | 360 | 340 | 360 | ±0 | ±0% | 21,400 |
| 2010/05/20 | 353 | 360 | 349 | 360 | -6 | -1.6% | 16,900 |
| 2010/05/19 | 356 | 366 | 352 | 366 | -3 | -0.8% | 17,300 |
| 2010/05/18 | 365 | 370 | 356 | 369 | -2 | -0.5% | 21,500 |
| 2010/05/17 | 362 | 383 | 362 | 371 | -7 | -1.9% | 13,500 |
| 2010/05/14 | 375 | 380 | 366 | 378 | +5 | +1.3% | 21,400 |
| 2010/05/13 | 381 | 381 | 361 | 373 | -9 | -2.4% | 26,300 |
| 2010/05/12 | 378 | 385 | 377 | 382 | +4 | +1.1% | 14,300 |
| 2010/05/11 | 385 | 389 | 374 | 378 | -4 | -1% | 31,700 |
| 2010/05/10 | 368 | 382 | 355 | 382 | +15 | +4.1% | 18,000 |
| 2010/05/07 | 351 | 384 | 346 | 367 | -3 | -0.8% | 22,400 |
| 2010/05/06 | 370 | 373 | 364 | 370 | -14 | -3.6% | 16,100 |
| 2010/04/30 | 382 | 388 | 378 | 384 | +2 | +0.5% | 5,500 |
| 2010/04/28 | 388 | 388 | 375 | 382 | -7 | -1.8% | 15,800 |
| 2010/04/27 | 389 | 391 | 388 | 389 | +7 | +1.8% | 18,200 |
| 2010/04/26 | 373 | 383 | 373 | 382 | +9 | +2.4% | 20,900 |
| 2010/04/23 | 367 | 375 | 366 | 373 | +2 | +0.5% | 13,400 |
| 2010/04/22 | 380 | 380 | 368 | 371 | -9 | -2.4% | 9,800 |
| 2010/04/21 | 378 | 380 | 371 | 380 | +10 | +2.7% | 9,900 |
| 2010/04/20 | 366 | 372 | 363 | 370 | ±0 | ±0% | 4,600 |
| 2010/04/19 | 360 | 371 | 360 | 370 | -4 | -1.1% | 5,100 |
| 2010/04/16 | 386 | 386 | 368 | 374 | -7 | -1.8% | 8,300 |
| 2010/04/15 | 386 | 389 | 380 | 381 | +1 | +0.3% | 6,400 |
| 2010/04/14 | 385 | 391 | 368 | 380 | -2 | -0.5% | 19,300 |
| 2010/04/13 | 389 | 391 | 378 | 382 | -6 | -1.5% | 5,400 |
| 2010/04/12 | 388 | 391 | 378 | 388 | ±0 | ±0% | 16,100 |
3401～
3450
件表示中 / 3457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 | 124,700円 | -4.0% | -27.9% | 3.85% | 9.35倍 | 0.51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 |
| 日化産 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.63倍 | 0.64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 |
| 石原ケミカル | 184,900円 | +8.2% | +13.6% | 2.16% | 13.80倍 | 1.19倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| カーリットＨＤ | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77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 |
| Ｉｎｅ | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
