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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,280 | 1,295 | 1,269 | 1,292 | +9 | +0.7% | 55,000 |
| 2024/05/29 | 1,297 | 1,297 | 1,283 | 1,283 | -14 | -1.1% | 38,900 |
| 2024/05/28 | 1,295 | 1,311 | 1,293 | 1,297 | +10 | +0.8% | 53,000 |
| 2024/05/27 | 1,279 | 1,291 | 1,276 | 1,287 | +8 | +0.6% | 45,000 |
| 2024/05/24 | 1,262 | 1,285 | 1,257 | 1,279 | +22 | +1.8% | 45,200 |
| 2024/05/23 | 1,267 | 1,267 | 1,252 | 1,257 | -11 | -0.9% | 34,400 |
| 2024/05/22 | 1,263 | 1,274 | 1,261 | 1,268 | +5 | +0.4% | 48,200 |
| 2024/05/21 | 1,260 | 1,272 | 1,260 | 1,263 | +3 | +0.2% | 52,100 |
| 2024/05/20 | 1,246 | 1,270 | 1,246 | 1,260 | +13 | +1% | 49,800 |
| 2024/05/17 | 1,225 | 1,256 | 1,222 | 1,247 | +20 | +1.6% | 63,000 |
| 2024/05/16 | 1,250 | 1,251 | 1,214 | 1,227 | -24 | -1.9% | 117,500 |
| 2024/05/15 | 1,250 | 1,263 | 1,249 | 1,251 | +8 | +0.6% | 101,600 |
| 2024/05/14 | 1,262 | 1,263 | 1,238 | 1,243 | -9 | -0.7% | 98,600 |
| 2024/05/13 | 1,238 | 1,257 | 1,227 | 1,252 | +9 | +0.7% | 156,400 |
| 2024/05/10 | 1,234 | 1,254 | 1,232 | 1,243 | +9 | +0.7% | 222,800 |
| 2024/05/09 | 1,263 | 1,270 | 1,224 | 1,234 | -196 | -13.7% | 645,200 |
| 2024/05/08 | 1,422 | 1,443 | 1,401 | 1,430 | +12 | +0.8% | 180,200 |
| 2024/05/07 | 1,420 | 1,420 | 1,395 | 1,418 | +24 | +1.7% | 59,300 |
| 2024/05/02 | 1,386 | 1,399 | 1,379 | 1,394 | +9 | +0.6% | 44,500 |
| 2024/05/01 | 1,404 | 1,404 | 1,368 | 1,385 | -19 | -1.4% | 54,000 |
| 2024/04/30 | 1,380 | 1,408 | 1,370 | 1,404 | +40 | +2.9% | 82,600 |
| 2024/04/26 | 1,365 | 1,369 | 1,339 | 1,364 | -16 | -1.2% | 211,500 |
| 2024/04/25 | 1,370 | 1,388 | 1,370 | 1,380 | -1 | -0.1% | 54,600 |
| 2024/04/24 | 1,376 | 1,389 | 1,368 | 1,381 | +10 | +0.7% | 54,000 |
| 2024/04/23 | 1,399 | 1,399 | 1,358 | 1,371 | -5 | -0.4% | 61,300 |
| 2024/04/22 | 1,368 | 1,389 | 1,368 | 1,376 | +20 | +1.5% | 45,700 |
| 2024/04/19 | 1,371 | 1,379 | 1,332 | 1,356 | -33 | -2.4% | 80,600 |
| 2024/04/18 | 1,367 | 1,400 | 1,360 | 1,389 | +16 | +1.2% | 51,100 |
| 2024/04/17 | 1,410 | 1,411 | 1,365 | 1,373 | -30 | -2.1% | 66,400 |
| 2024/04/16 | 1,442 | 1,455 | 1,397 | 1,403 | -39 | -2.7% | 82,700 |
| 2024/04/15 | 1,443 | 1,452 | 1,433 | 1,442 | -12 | -0.8% | 83,400 |
| 2024/04/12 | 1,465 | 1,465 | 1,441 | 1,454 | -3 | -0.2% | 75,200 |
| 2024/04/11 | 1,449 | 1,462 | 1,441 | 1,457 | -2 | -0.1% | 67,800 |
| 2024/04/10 | 1,476 | 1,483 | 1,452 | 1,459 | -25 | -1.7% | 67,000 |
| 2024/04/09 | 1,500 | 1,500 | 1,479 | 1,484 | -8 | -0.5% | 40,500 |
| 2024/04/08 | 1,500 | 1,518 | 1,489 | 1,492 | +17 | +1.2% | 111,500 |
| 2024/04/05 | 1,440 | 1,476 | 1,430 | 1,475 | +14 | +1% | 76,000 |
| 2024/04/04 | 1,429 | 1,464 | 1,429 | 1,461 | +33 | +2.3% | 58,400 |
| 2024/04/03 | 1,400 | 1,443 | 1,395 | 1,428 | +14 | +1% | 53,200 |
| 2024/04/02 | 1,465 | 1,465 | 1,408 | 1,414 | -51 | -3.5% | 51,800 |
| 2024/04/01 | 1,479 | 1,489 | 1,454 | 1,465 | ±0 | ±0% | 105,800 |
| 2024/03/29 | 1,455 | 1,473 | 1,448 | 1,465 | +16 | +1.1% | 53,500 |
| 2024/03/28 | 1,449 | 1,470 | 1,442 | 1,449 | -20 | -1.4% | 49,700 |
| 2024/03/27 | 1,464 | 1,479 | 1,454 | 1,469 | +9 | +0.6% | 78,500 |
| 2024/03/26 | 1,424 | 1,465 | 1,419 | 1,460 | +36 | +2.5% | 95,700 |
| 2024/03/25 | 1,415 | 1,430 | 1,409 | 1,424 | +9 | +0.6% | 52,700 |
| 2024/03/22 | 1,423 | 1,430 | 1,409 | 1,415 | -13 | -0.9% | 56,200 |
| 2024/03/21 | 1,420 | 1,445 | 1,419 | 1,428 | +33 | +2.4% | 101,300 |
| 2024/03/19 | 1,370 | 1,395 | 1,366 | 1,395 | +17 | +1.2% | 46,100 |
| 2024/03/18 | 1,368 | 1,380 | 1,361 | 1,378 | +33 | +2.5% | 59,200 |
301～
350
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% | 25.90倍 | 1.01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
