日本ペイントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/04/10 | 5,650 | 5,810 | 5,610 | 5,800 | ±0 | ±0% | 447,100 |
| 2020/04/09 | 5,800 | 5,820 | 5,600 | 5,800 | ±0 | ±0% | 533,800 |
| 2020/04/08 | 5,630 | 5,860 | 5,620 | 5,800 | +170 | +3% | 650,900 |
| 2020/04/07 | 5,490 | 5,690 | 5,470 | 5,630 | +180 | +3.3% | 469,700 |
| 2020/04/06 | 5,410 | 5,500 | 5,320 | 5,450 | +50 | +0.9% | 478,700 |
| 2020/04/03 | 5,390 | 5,660 | 5,380 | 5,400 | -100 | -1.8% | 538,900 |
| 2020/04/02 | 5,600 | 5,690 | 5,480 | 5,500 | -140 | -2.5% | 445,400 |
| 2020/04/01 | 5,570 | 5,770 | 5,510 | 5,640 | -20 | -0.4% | 570,100 |
| 2020/03/31 | 5,830 | 5,980 | 5,610 | 5,660 | -140 | -2.4% | 851,900 |
| 2020/03/30 | 5,960 | 6,070 | 5,700 | 5,800 | -220 | -3.7% | 1,038,500 |
| 2020/03/27 | 5,680 | 6,020 | 5,650 | 6,020 | +510 | +9.3% | 956,800 |
| 2020/03/26 | 5,120 | 5,530 | 5,010 | 5,510 | +360 | +7% | 1,126,200 |
| 2020/03/25 | 5,130 | 5,200 | 5,010 | 5,150 | +90 | +1.8% | 835,100 |
| 2020/03/24 | 5,290 | 5,310 | 4,980 | 5,060 | -290 | -5.4% | 1,277,900 |
| 2020/03/23 | 5,610 | 5,820 | 5,330 | 5,350 | -320 | -5.6% | 1,681,600 |
| 2020/03/19 | 5,640 | 6,110 | 5,590 | 5,670 | +230 | +4.2% | 1,518,600 |
| 2020/03/18 | 5,130 | 5,680 | 5,120 | 5,440 | +370 | +7.3% | 1,346,500 |
| 2020/03/17 | 4,600 | 5,110 | 4,530 | 5,070 | +420 | +9% | 1,181,500 |
| 2020/03/16 | 4,895 | 4,950 | 4,635 | 4,650 | -240 | -4.9% | 784,400 |
| 2020/03/13 | 4,740 | 5,010 | 4,625 | 4,890 | -60 | -1.2% | 879,000 |
| 2020/03/12 | 4,995 | 5,040 | 4,875 | 4,950 | -120 | -2.4% | 953,100 |
| 2020/03/11 | 5,040 | 5,190 | 5,010 | 5,070 | +30 | +0.6% | 662,300 |
| 2020/03/10 | 5,150 | 5,250 | 4,965 | 5,040 | -70 | -1.4% | 1,240,600 |
| 2020/03/09 | 4,930 | 5,110 | 4,930 | 5,110 | +80 | +1.6% | 930,000 |
| 2020/03/06 | 5,010 | 5,070 | 4,945 | 5,030 | -60 | -1.2% | 581,000 |
| 2020/03/05 | 4,995 | 5,120 | 4,975 | 5,090 | +185 | +3.8% | 521,300 |
| 2020/03/04 | 4,860 | 4,975 | 4,845 | 4,905 | +15 | +0.3% | 497,100 |
| 2020/03/03 | 5,020 | 5,030 | 4,890 | 4,890 | -60 | -1.2% | 893,400 |
| 2020/03/02 | 4,855 | 5,070 | 4,840 | 4,950 | +25 | +0.5% | 811,300 |
| 2020/02/28 | 4,880 | 4,945 | 4,855 | 4,925 | -70 | -1.4% | 965,900 |
| 2020/02/27 | 4,995 | 5,010 | 4,890 | 4,995 | -25 | -0.5% | 712,400 |
| 2020/02/26 | 4,880 | 5,050 | 4,865 | 5,020 | +70 | +1.4% | 482,000 |
| 2020/02/25 | 4,815 | 5,040 | 4,815 | 4,950 | -120 | -2.4% | 701,400 |
| 2020/02/21 | 5,010 | 5,140 | 4,995 | 5,070 | +60 | +1.2% | 315,000 |
| 2020/02/20 | 5,120 | 5,130 | 5,000 | 5,010 | -50 | -1% | 237,900 |
| 2020/02/19 | 5,130 | 5,130 | 5,030 | 5,060 | -30 | -0.6% | 233,100 |
| 2020/02/18 | 5,140 | 5,160 | 5,040 | 5,090 | -80 | -1.5% | 239,300 |
| 2020/02/17 | 5,130 | 5,190 | 5,080 | 5,170 | -10 | -0.2% | 317,300 |
| 2020/02/14 | 5,190 | 5,270 | 5,120 | 5,180 | -200 | -3.7% | 437,500 |
| 2020/02/13 | 5,430 | 5,470 | 5,310 | 5,380 | -60 | -1.1% | 295,800 |
| 2020/02/12 | 5,430 | 5,520 | 5,410 | 5,440 | +60 | +1.1% | 301,800 |
| 2020/02/10 | 5,370 | 5,410 | 5,330 | 5,380 | -70 | -1.3% | 252,400 |
| 2020/02/07 | 5,630 | 5,640 | 5,400 | 5,450 | -220 | -3.9% | 312,000 |
| 2020/02/06 | 5,560 | 5,720 | 5,510 | 5,670 | +170 | +3.1% | 524,800 |
| 2020/02/05 | 5,480 | 5,550 | 5,440 | 5,500 | +120 | +2.2% | 525,800 |
| 2020/02/04 | 5,230 | 5,400 | 5,230 | 5,380 | +180 | +3.5% | 390,100 |
| 2020/02/03 | 5,110 | 5,220 | 5,110 | 5,200 | -80 | -1.5% | 313,000 |
| 2020/01/31 | 5,370 | 5,370 | 5,270 | 5,280 | -90 | -1.7% | 472,100 |
| 2020/01/30 | 5,360 | 5,400 | 5,310 | 5,370 | +20 | +0.4% | 622,600 |
| 2020/01/29 | 5,200 | 5,370 | 5,120 | 5,350 | +180 | +3.5% | 563,800 |
1251～
1300
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「日ペイントＨ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ペイントＨ | 105,700円 | +11.1% | +24.5% | 1.51% | 15.32倍 | 1.56倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 富士フイルム | 317,100円 | +2.6% | +0.7% | 2.21% | 14.58倍 | 1.14倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 634,100円 | +2.6% | +7.9% | 2.43% | 25.39倍 | 2.76倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日本酸素 | 496,700円 | -1.4% | +16.0% | 1.09% | 18.53倍 | 2.19倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| ユニチャーム | 113,100円 | +3.6% | +5.5% | 1.59% | 22.90倍 | 2.56倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
