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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 4,050 | 4,160 | 4,030 | 4,140 | +70 | +1.7% | 414,600 |
| 2018/08/13 | 4,165 | 4,170 | 4,055 | 4,070 | -165 | -3.9% | 630,200 |
| 2018/08/10 | 4,330 | 4,350 | 4,170 | 4,235 | -100 | -2.3% | 715,200 |
| 2018/08/09 | 4,595 | 4,730 | 4,240 | 4,335 | -400 | -8.4% | 1,120,500 |
| 2018/08/08 | 4,740 | 4,865 | 4,715 | 4,735 | -95 | -2% | 404,100 |
| 2018/08/07 | 4,720 | 4,840 | 4,715 | 4,830 | +80 | +1.7% | 215,100 |
| 2018/08/06 | 4,770 | 4,835 | 4,750 | 4,750 | +5 | +0.1% | 257,200 |
| 2018/08/03 | 4,770 | 4,795 | 4,735 | 4,745 | -45 | -0.9% | 400,000 |
| 2018/08/02 | 4,860 | 4,890 | 4,775 | 4,790 | -120 | -2.4% | 324,600 |
| 2018/08/01 | 4,875 | 4,935 | 4,825 | 4,910 | +50 | +1% | 316,800 |
| 2018/07/31 | 4,910 | 4,920 | 4,805 | 4,860 | +20 | +0.4% | 369,700 |
| 2018/07/30 | 4,875 | 4,900 | 4,825 | 4,840 | -35 | -0.7% | 275,600 |
| 2018/07/27 | 4,880 | 4,895 | 4,855 | 4,875 | +65 | +1.4% | 278,600 |
| 2018/07/26 | 4,870 | 4,910 | 4,790 | 4,810 | -15 | -0.3% | 341,900 |
| 2018/07/25 | 4,840 | 4,875 | 4,795 | 4,825 | +20 | +0.4% | 340,900 |
| 2018/07/24 | 4,830 | 4,830 | 4,740 | 4,805 | -15 | -0.3% | 318,100 |
| 2018/07/23 | 4,800 | 4,885 | 4,780 | 4,820 | -15 | -0.3% | 381,000 |
| 2018/07/20 | 4,880 | 4,970 | 4,785 | 4,835 | +95 | +2% | 583,200 |
| 2018/07/19 | 4,780 | 4,845 | 4,730 | 4,740 | +30 | +0.6% | 357,400 |
| 2018/07/18 | 4,785 | 4,855 | 4,705 | 4,710 | +25 | +0.5% | 358,300 |
| 2018/07/17 | 4,620 | 4,740 | 4,610 | 4,685 | +85 | +1.8% | 466,100 |
| 2018/07/13 | 4,525 | 4,620 | 4,520 | 4,600 | +100 | +2.2% | 385,700 |
| 2018/07/12 | 4,535 | 4,580 | 4,500 | 4,500 | ±0 | ±0% | 307,900 |
| 2018/07/11 | 4,460 | 4,520 | 4,385 | 4,500 | -15 | -0.3% | 357,600 |
| 2018/07/10 | 4,650 | 4,650 | 4,515 | 4,515 | -85 | -1.8% | 507,100 |
| 2018/07/09 | 4,545 | 4,635 | 4,515 | 4,600 | +100 | +2.2% | 330,100 |
| 2018/07/06 | 4,510 | 4,550 | 4,455 | 4,500 | +5 | +0.1% | 471,000 |
| 2018/07/05 | 4,530 | 4,595 | 4,490 | 4,495 | -40 | -0.9% | 356,400 |
| 2018/07/04 | 4,530 | 4,600 | 4,500 | 4,535 | -45 | -1% | 365,900 |
| 2018/07/03 | 4,630 | 4,690 | 4,540 | 4,580 | -80 | -1.7% | 410,500 |
| 2018/07/02 | 4,770 | 4,810 | 4,640 | 4,660 | -110 | -2.3% | 314,500 |
| 2018/06/29 | 4,710 | 4,780 | 4,660 | 4,770 | +70 | +1.5% | 344,700 |
| 2018/06/28 | 4,700 | 4,755 | 4,640 | 4,700 | -5 | -0.1% | 309,400 |
| 2018/06/27 | 4,645 | 4,725 | 4,605 | 4,705 | +105 | +2.3% | 348,800 |
| 2018/06/26 | 4,525 | 4,610 | 4,460 | 4,600 | +25 | +0.5% | 300,800 |
| 2018/06/25 | 4,630 | 4,650 | 4,570 | 4,575 | -30 | -0.7% | 261,500 |
| 2018/06/22 | 4,485 | 4,645 | 4,465 | 4,605 | +75 | +1.7% | 465,600 |
| 2018/06/21 | 4,550 | 4,585 | 4,480 | 4,530 | -35 | -0.8% | 429,900 |
| 2018/06/20 | 4,545 | 4,570 | 4,440 | 4,565 | +5 | +0.1% | 530,000 |
| 2018/06/19 | 4,615 | 4,660 | 4,560 | 4,560 | -115 | -2.5% | 489,700 |
| 2018/06/18 | 4,690 | 4,700 | 4,640 | 4,675 | -25 | -0.5% | 212,500 |
| 2018/06/15 | 4,780 | 4,795 | 4,680 | 4,700 | -60 | -1.3% | 482,600 |
| 2018/06/14 | 4,845 | 4,855 | 4,760 | 4,760 | -145 | -3% | 366,400 |
| 2018/06/13 | 4,845 | 4,945 | 4,825 | 4,905 | +125 | +2.6% | 490,100 |
| 2018/06/12 | 4,755 | 4,810 | 4,705 | 4,780 | +60 | +1.3% | 365,000 |
| 2018/06/11 | 4,630 | 4,740 | 4,620 | 4,720 | +90 | +1.9% | 292,800 |
| 2018/06/08 | 4,610 | 4,660 | 4,600 | 4,630 | +30 | +0.7% | 669,200 |
| 2018/06/07 | 4,530 | 4,615 | 4,530 | 4,600 | +100 | +2.2% | 443,200 |
| 2018/06/06 | 4,680 | 4,680 | 4,490 | 4,500 | -245 | -5.2% | 704,500 |
| 2018/06/05 | 4,690 | 4,770 | 4,660 | 4,745 | +35 | +0.7% | 554,100 |
1651～
1700
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
