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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 4,445 | 4,445 | 4,300 | 4,345 | -30 | -0.7% | 576,600 |
| 2019/03/27 | 4,400 | 4,445 | 4,345 | 4,375 | -5 | -0.1% | 795,800 |
| 2019/03/26 | 4,435 | 4,450 | 4,355 | 4,380 | +80 | +1.9% | 885,500 |
| 2019/03/25 | 4,310 | 4,325 | 4,260 | 4,300 | -75 | -1.7% | 691,300 |
| 2019/03/22 | 4,390 | 4,405 | 4,345 | 4,375 | -25 | -0.6% | 615,300 |
| 2019/03/20 | 4,400 | 4,420 | 4,385 | 4,400 | +20 | +0.5% | 542,500 |
| 2019/03/19 | 4,425 | 4,430 | 4,365 | 4,380 | -45 | -1% | 416,500 |
| 2019/03/18 | 4,450 | 4,465 | 4,405 | 4,425 | ±0 | ±0% | 553,700 |
| 2019/03/15 | 4,375 | 4,445 | 4,370 | 4,425 | +160 | +3.8% | 999,500 |
| 2019/03/14 | 4,265 | 4,290 | 4,235 | 4,265 | +15 | +0.4% | 463,900 |
| 2019/03/13 | 4,265 | 4,320 | 4,240 | 4,250 | -5 | -0.1% | 470,400 |
| 2019/03/12 | 4,260 | 4,320 | 4,250 | 4,255 | +60 | +1.4% | 593,400 |
| 2019/03/11 | 4,175 | 4,210 | 4,125 | 4,195 | +5 | +0.1% | 502,500 |
| 2019/03/08 | 4,215 | 4,245 | 4,180 | 4,190 | -55 | -1.3% | 556,900 |
| 2019/03/07 | 4,220 | 4,265 | 4,220 | 4,245 | -15 | -0.4% | 501,600 |
| 2019/03/06 | 4,210 | 4,265 | 4,200 | 4,260 | +5 | +0.1% | 486,700 |
| 2019/03/05 | 4,310 | 4,345 | 4,210 | 4,255 | -50 | -1.2% | 720,000 |
| 2019/03/04 | 4,330 | 4,385 | 4,295 | 4,305 | -15 | -0.3% | 468,400 |
| 2019/03/01 | 4,255 | 4,340 | 4,240 | 4,320 | +40 | +0.9% | 477,600 |
| 2019/02/28 | 4,350 | 4,360 | 4,270 | 4,280 | -20 | -0.5% | 833,200 |
| 2019/02/27 | 4,280 | 4,310 | 4,270 | 4,300 | +20 | +0.5% | 753,800 |
| 2019/02/26 | 4,240 | 4,310 | 4,230 | 4,280 | +35 | +0.8% | 732,600 |
| 2019/02/25 | 4,150 | 4,270 | 4,150 | 4,245 | +95 | +2.3% | 510,600 |
| 2019/02/22 | 4,100 | 4,150 | 4,090 | 4,150 | +10 | +0.2% | 352,700 |
| 2019/02/21 | 4,150 | 4,185 | 4,025 | 4,140 | -10 | -0.2% | 551,600 |
| 2019/02/20 | 4,100 | 4,150 | 4,090 | 4,150 | +95 | +2.3% | 637,900 |
| 2019/02/19 | 3,985 | 4,055 | 3,965 | 4,055 | +95 | +2.4% | 348,200 |
| 2019/02/18 | 4,020 | 4,040 | 3,930 | 3,960 | +10 | +0.3% | 478,100 |
| 2019/02/15 | 3,940 | 3,990 | 3,910 | 3,950 | -15 | -0.4% | 407,400 |
| 2019/02/14 | 4,150 | 4,195 | 3,960 | 3,965 | +95 | +2.5% | 1,001,800 |
| 2019/02/13 | 3,870 | 3,900 | 3,800 | 3,870 | +70 | +1.8% | 610,300 |
| 2019/02/12 | 3,750 | 3,845 | 3,745 | 3,800 | +120 | +3.3% | 493,300 |
| 2019/02/08 | 3,650 | 3,685 | 3,610 | 3,680 | -30 | -0.8% | 442,800 |
| 2019/02/07 | 3,710 | 3,710 | 3,640 | 3,710 | +15 | +0.4% | 224,900 |
| 2019/02/06 | 3,745 | 3,765 | 3,670 | 3,695 | -35 | -0.9% | 224,000 |
| 2019/02/05 | 3,700 | 3,760 | 3,670 | 3,730 | +40 | +1.1% | 244,100 |
| 2019/02/04 | 3,715 | 3,735 | 3,670 | 3,690 | +35 | +1% | 271,200 |
| 2019/02/01 | 3,600 | 3,670 | 3,600 | 3,655 | +15 | +0.4% | 232,200 |
| 2019/01/31 | 3,615 | 3,675 | 3,600 | 3,640 | +95 | +2.7% | 427,200 |
| 2019/01/30 | 3,635 | 3,635 | 3,540 | 3,545 | -40 | -1.1% | 388,300 |
| 2019/01/29 | 3,575 | 3,605 | 3,520 | 3,585 | -5 | -0.1% | 353,300 |
| 2019/01/28 | 3,590 | 3,645 | 3,575 | 3,590 | +40 | +1.1% | 340,600 |
| 2019/01/25 | 3,510 | 3,580 | 3,510 | 3,550 | ±0 | ±0% | 514,000 |
| 2019/01/24 | 3,535 | 3,560 | 3,490 | 3,550 | -30 | -0.8% | 366,800 |
| 2019/01/23 | 3,505 | 3,605 | 3,490 | 3,580 | +45 | +1.3% | 383,700 |
| 2019/01/22 | 3,570 | 3,600 | 3,535 | 3,535 | -45 | -1.3% | 290,600 |
| 2019/01/21 | 3,620 | 3,645 | 3,570 | 3,580 | -15 | -0.4% | 376,600 |
| 2019/01/18 | 3,540 | 3,645 | 3,520 | 3,595 | +40 | +1.1% | 373,800 |
| 2019/01/17 | 3,560 | 3,590 | 3,525 | 3,555 | +20 | +0.6% | 308,000 |
| 2019/01/16 | 3,490 | 3,545 | 3,435 | 3,535 | -25 | -0.7% | 588,000 |
1501～
1550
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
