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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 332 | 332 | 326 | 328 | -4 | -1.2% | 11,700 |
| 2010/08/31 | 340 | 345 | 332 | 332 | -19 | -5.4% | 12,000 |
| 2010/08/30 | 360 | 360 | 340 | 351 | -1 | -0.3% | 14,000 |
| 2010/08/27 | 345 | 352 | 339 | 352 | +8 | +2.3% | 13,100 |
| 2010/08/26 | 333 | 344 | 329 | 344 | +9 | +2.7% | 10,900 |
| 2010/08/25 | 328 | 335 | 324 | 335 | +7 | +2.1% | 11,500 |
| 2010/08/24 | 329 | 330 | 325 | 328 | -3 | -0.9% | 11,000 |
| 2010/08/23 | 333 | 334 | 330 | 331 | ±0 | ±0% | 5,100 |
| 2010/08/20 | 344 | 347 | 330 | 331 | -14 | -4.1% | 57,500 |
| 2010/08/19 | 341 | 346 | 340 | 345 | +4 | +1.2% | 10,400 |
| 2010/08/18 | 346 | 346 | 337 | 341 | +1 | +0.3% | 8,900 |
| 2010/08/17 | 336 | 343 | 336 | 340 | ±0 | ±0% | 10,100 |
| 2010/08/16 | 343 | 345 | 340 | 340 | -3 | -0.9% | 11,200 |
| 2010/08/13 | 341 | 344 | 339 | 343 | +1 | +0.3% | 14,400 |
| 2010/08/12 | 335 | 344 | 334 | 342 | -2 | -0.6% | 30,600 |
| 2010/08/11 | 341 | 347 | 341 | 344 | -4 | -1.1% | 44,900 |
| 2010/08/10 | 356 | 367 | 339 | 348 | +32 | +10.1% | 172,800 |
| 2010/08/09 | 315 | 316 | 312 | 316 | +2 | +0.6% | 11,000 |
| 2010/08/06 | 309 | 317 | 309 | 314 | +3 | +1% | 5,700 |
| 2010/08/05 | 309 | 311 | 309 | 311 | +3 | +1% | 5,400 |
| 2010/08/04 | 311 | 311 | 308 | 308 | -3 | -1% | 7,300 |
| 2010/08/03 | 314 | 314 | 309 | 311 | +3 | +1% | 4,700 |
| 2010/08/02 | 308 | 313 | 308 | 308 | -1 | -0.3% | 3,000 |
| 2010/07/30 | 310 | 311 | 308 | 309 | -1 | -0.3% | 7,600 |
| 2010/07/29 | 316 | 316 | 310 | 310 | -6 | -1.9% | 9,700 |
| 2010/07/28 | 318 | 318 | 310 | 316 | ±0 | ±0% | 16,000 |
| 2010/07/27 | 316 | 317 | 314 | 316 | +3 | +1% | 5,400 |
| 2010/07/26 | 319 | 319 | 313 | 313 | +2 | +0.6% | 10,600 |
| 2010/07/23 | 325 | 325 | 308 | 311 | -6 | -1.9% | 63,000 |
| 2010/07/22 | 316 | 321 | 316 | 317 | -2 | -0.6% | 2,900 |
| 2010/07/21 | 321 | 328 | 319 | 319 | -2 | -0.6% | 5,300 |
| 2010/07/20 | 313 | 321 | 313 | 321 | +4 | +1.3% | 2,300 |
| 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 |
3601～
3650
件表示中 / 3705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 | 179,700円 | -4.6% | -24.0% | 6.12% | 9.77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 |
| 有沢製 | 135,200円 | +3.2% | -14.6% | 6.51% | 14.04倍 | 0.92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 | 252,700円 | +1.9% | +3.5% | 5.14% | 7.45倍 | 0.52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 | 194,200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 |
| 日化産 | 194,300円 | -3.1% | -23.1% | 4.63% | 21.01倍 | 0.81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
