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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,390 | 1,423 | 1,381 | 1,413 | +37 | +2.7% | 106,100 |
| 2024/02/27 | 1,381 | 1,390 | 1,371 | 1,376 | -4 | -0.3% | 55,300 |
| 2024/02/26 | 1,400 | 1,409 | 1,380 | 1,380 | +1 | +0.1% | 69,800 |
| 2024/02/22 | 1,374 | 1,386 | 1,365 | 1,379 | +7 | +0.5% | 50,500 |
| 2024/02/21 | 1,365 | 1,374 | 1,361 | 1,372 | +6 | +0.4% | 26,800 |
| 2024/02/20 | 1,380 | 1,387 | 1,357 | 1,366 | -2 | -0.1% | 35,400 |
| 2024/02/19 | 1,351 | 1,370 | 1,350 | 1,368 | +14 | +1% | 33,800 |
| 2024/02/16 | 1,339 | 1,359 | 1,335 | 1,354 | +15 | +1.1% | 46,600 |
| 2024/02/15 | 1,375 | 1,386 | 1,333 | 1,339 | -28 | -2% | 73,700 |
| 2024/02/14 | 1,398 | 1,398 | 1,367 | 1,367 | -35 | -2.5% | 80,000 |
| 2024/02/13 | 1,403 | 1,420 | 1,385 | 1,402 | +19 | +1.4% | 173,600 |
| 2024/02/09 | 1,374 | 1,429 | 1,345 | 1,383 | +19 | +1.4% | 565,700 |
| 2024/02/08 | 1,368 | 1,374 | 1,341 | 1,364 | +4 | +0.3% | 100,800 |
| 2024/02/07 | 1,330 | 1,365 | 1,325 | 1,360 | +37 | +2.8% | 99,700 |
| 2024/02/06 | 1,320 | 1,328 | 1,315 | 1,323 | +9 | +0.7% | 40,500 |
| 2024/02/05 | 1,330 | 1,330 | 1,312 | 1,314 | -11 | -0.8% | 47,800 |
| 2024/02/02 | 1,315 | 1,328 | 1,311 | 1,325 | +9 | +0.7% | 37,400 |
| 2024/02/01 | 1,321 | 1,323 | 1,310 | 1,316 | -15 | -1.1% | 47,500 |
| 2024/01/31 | 1,306 | 1,331 | 1,306 | 1,331 | +23 | +1.8% | 51,800 |
| 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 |
301～
350
件表示中 / 3704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 | 179,900円 | -4.6% | -24.0% | 6.11% | 9.78倍 | 0.68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 |
| コ タ | 142,000円 | +3.1% | +6.2% | 1.41% | 28.80倍 | 3.52倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 有沢製 | 135,900円 | +3.2% | -14.6% | 6.48% | 14.10倍 | 0.93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 |
| 堺化学 | 255,300円 | +1.9% | +3.5% | 5.09% | 7.53倍 | 0.53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 |
| ニチバン | 194,300円 | +4.1% | +15.6% | 2.06% | 19.77倍 | 0.92倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
