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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 321 | 322 | 316 | 317 | -5 | -1.6% | 4,100 |
| 2010/07/15 | 327 | 327 | 322 | 322 | -8 | -2.4% | 4,100 |
| 2010/07/14 | 329 | 332 | 325 | 330 | +5 | +1.5% | 4,700 |
| 2010/07/13 | 327 | 330 | 325 | 325 | -5 | -1.5% | 10,000 |
| 2010/07/12 | 330 | 335 | 329 | 330 | +4 | +1.2% | 39,400 |
| 2010/07/09 | 320 | 327 | 320 | 326 | +7 | +2.2% | 15,700 |
| 2010/07/08 | 326 | 331 | 314 | 319 | -2 | -0.6% | 24,300 |
| 2010/07/07 | 320 | 324 | 316 | 321 | +3 | +0.9% | 6,100 |
| 2010/07/06 | 316 | 325 | 314 | 318 | +9 | +2.9% | 19,400 |
| 2010/07/05 | 317 | 319 | 309 | 309 | ±0 | ±0% | 18,400 |
| 2010/07/02 | 313 | 313 | 309 | 309 | -5 | -1.6% | 5,200 |
| 2010/07/01 | 316 | 317 | 314 | 314 | -2 | -0.6% | 2,400 |
| 2010/06/30 | 320 | 323 | 316 | 316 | -8 | -2.5% | 6,900 |
| 2010/06/29 | 325 | 325 | 321 | 324 | +2 | +0.6% | 3,100 |
| 2010/06/28 | 322 | 325 | 320 | 322 | ±0 | ±0% | 6,200 |
| 2010/06/25 | 325 | 325 | 321 | 322 | -1 | -0.3% | 13,800 |
| 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 |
3601～
3650
件表示中 / 3673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 | 131,700円 | +0.5% | +0.6% | 4.56% | 6.66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 |
| エステー | 139,300円 | +10.6% | +19.2% | 3.16% | 11.62倍 | 0.90倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 大日塗 | 104,100円 | +2.9% | -6.3% | 4.71% | 6.89倍 | 0.49倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 森 六 | 181,600円 | +3.0% | -67.7% | 5.78% | - | 0.35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 |
| 多木化 | 286,000円 | +5.4% | -41.5% | 2.10% | 14.69倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
