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 |
|---|---|---|---|---|---|---|---|
| 2019/01/22 | 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 |
| 2019/01/15 | 3,490 | 3,585 | 3,480 | 3,560 | -10 | -0.3% | 383,800 |
| 2019/01/11 | 3,575 | 3,625 | 3,545 | 3,570 | +40 | +1.1% | 463,400 |
| 2019/01/10 | 3,560 | 3,570 | 3,495 | 3,530 | -170 | -4.6% | 748,300 |
| 2019/01/09 | 3,685 | 3,755 | 3,650 | 3,700 | +50 | +1.4% | 394,400 |
| 2019/01/08 | 3,715 | 3,735 | 3,650 | 3,650 | -25 | -0.7% | 333,500 |
| 2019/01/07 | 3,685 | 3,760 | 3,665 | 3,675 | +95 | +2.7% | 457,900 |
| 2019/01/04 | 3,650 | 3,660 | 3,495 | 3,580 | -180 | -4.8% | 835,700 |
| 2018/12/28 | 3,850 | 3,860 | 3,750 | 3,760 | -65 | -1.7% | 408,000 |
| 2018/12/27 | 3,790 | 3,880 | 3,750 | 3,825 | +175 | +4.8% | 749,000 |
| 2018/12/26 | 3,610 | 3,760 | 3,580 | 3,650 | +45 | +1.2% | 480,500 |
| 2018/12/25 | 3,565 | 3,605 | 3,515 | 3,605 | -85 | -2.3% | 392,000 |
| 2018/12/21 | 3,750 | 3,760 | 3,655 | 3,690 | -95 | -2.5% | 696,200 |
| 2018/12/20 | 3,835 | 3,890 | 3,755 | 3,785 | -80 | -2.1% | 441,500 |
| 2018/12/19 | 3,840 | 3,920 | 3,815 | 3,865 | +30 | +0.8% | 371,400 |
| 2018/12/18 | 3,810 | 3,905 | 3,785 | 3,835 | -15 | -0.4% | 376,300 |
| 2018/12/17 | 3,880 | 3,910 | 3,845 | 3,850 | -15 | -0.4% | 305,900 |
| 2018/12/14 | 3,915 | 3,935 | 3,830 | 3,865 | -55 | -1.4% | 525,300 |
| 2018/12/13 | 3,900 | 3,950 | 3,830 | 3,920 | +60 | +1.6% | 454,200 |
| 2018/12/12 | 3,815 | 3,920 | 3,810 | 3,860 | +130 | +3.5% | 670,100 |
| 2018/12/11 | 3,760 | 3,775 | 3,670 | 3,730 | -10 | -0.3% | 423,900 |
| 2018/12/10 | 3,750 | 3,795 | 3,705 | 3,740 | -80 | -2.1% | 460,200 |
| 2018/12/07 | 3,885 | 3,890 | 3,780 | 3,820 | -5 | -0.1% | 412,500 |
| 2018/12/06 | 3,910 | 3,935 | 3,785 | 3,825 | -95 | -2.4% | 690,900 |
| 2018/12/05 | 3,890 | 3,985 | 3,870 | 3,920 | -75 | -1.9% | 472,500 |
| 2018/12/04 | 4,065 | 4,065 | 3,980 | 3,995 | -90 | -2.2% | 423,200 |
| 2018/12/03 | 4,100 | 4,110 | 4,050 | 4,085 | +60 | +1.5% | 474,700 |
| 2018/11/30 | 3,965 | 4,030 | 3,935 | 4,025 | +65 | +1.6% | 1,030,600 |
| 2018/11/29 | 3,980 | 4,050 | 3,920 | 3,960 | -30 | -0.8% | 931,200 |
| 2018/11/28 | 3,960 | 4,035 | 3,960 | 3,990 | +45 | +1.1% | 463,800 |
| 2018/11/27 | 3,900 | 3,970 | 3,865 | 3,945 | +65 | +1.7% | 578,100 |
| 2018/11/26 | 3,875 | 3,935 | 3,850 | 3,880 | +45 | +1.2% | 584,800 |
| 2018/11/22 | 3,785 | 3,855 | 3,770 | 3,835 | +85 | +2.3% | 472,900 |
| 2018/11/21 | 3,540 | 3,760 | 3,540 | 3,750 | +80 | +2.2% | 509,500 |
| 2018/11/20 | 3,625 | 3,725 | 3,615 | 3,670 | -5 | -0.1% | 503,700 |
| 2018/11/19 | 3,585 | 3,705 | 3,585 | 3,675 | +100 | +2.8% | 380,700 |
| 2018/11/16 | 3,580 | 3,605 | 3,520 | 3,575 | -5 | -0.1% | 432,000 |
| 2018/11/15 | 3,580 | 3,615 | 3,395 | 3,580 | -190 | -5% | 1,453,200 |
| 2018/11/14 | 3,665 | 3,850 | 3,655 | 3,770 | +120 | +3.3% | 718,800 |
| 2018/11/13 | 3,650 | 3,670 | 3,570 | 3,650 | -95 | -2.5% | 974,200 |
| 2018/11/12 | 3,720 | 3,770 | 3,685 | 3,745 | -5 | -0.1% | 723,200 |
| 2018/11/09 | 3,760 | 3,780 | 3,725 | 3,750 | -10 | -0.3% | 258,800 |
| 2018/11/08 | 3,750 | 3,800 | 3,720 | 3,760 | +75 | +2% | 399,900 |
| 2018/11/07 | 3,705 | 3,775 | 3,665 | 3,685 | ±0 | ±0% | 446,100 |
| 2018/11/06 | 3,680 | 3,715 | 3,640 | 3,685 | ±0 | ±0% | 270,100 |
| 2018/11/05 | 3,715 | 3,735 | 3,645 | 3,685 | -40 | -1.1% | 365,800 |
1551～
1600
件表示中 / 3710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 | 108,900円 | +11.1% | +24.5% | 1.47% | 15.79倍 | 1.61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 | 328,400円 | +2.6% | +0.7% | 2.13% | 15.10倍 | 1.18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 | 660,600円 | +2.6% | +7.9% | 2.33% | 26.45倍 | 2.88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 | 517,600円 | -1.4% | +16.0% | 1.04% | 19.31倍 | 2.29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 | 114,700円 | +3.6% | +5.5% | 1.57% | 23.22倍 | 2.60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
