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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 4,580 | 4,730 | 4,555 | 4,710 | +130 | +2.8% | 502,500 |
| 2018/06/01 | 4,505 | 4,640 | 4,485 | 4,580 | +25 | +0.5% | 479,300 |
| 2018/05/31 | 4,520 | 4,565 | 4,485 | 4,555 | +40 | +0.9% | 1,476,600 |
| 2018/05/30 | 4,550 | 4,580 | 4,495 | 4,515 | -125 | -2.7% | 414,800 |
| 2018/05/29 | 4,565 | 4,660 | 4,550 | 4,640 | +5 | +0.1% | 468,400 |
| 2018/05/28 | 4,525 | 4,695 | 4,525 | 4,635 | +140 | +3.1% | 530,100 |
| 2018/05/25 | 4,545 | 4,590 | 4,480 | 4,495 | -45 | -1% | 714,100 |
| 2018/05/24 | 4,630 | 4,655 | 4,505 | 4,540 | -470 | -9.4% | 2,075,600 |
| 2018/05/23 | 5,060 | 5,080 | 4,995 | 5,010 | -90 | -1.8% | 489,700 |
| 2018/05/22 | 5,130 | 5,140 | 5,050 | 5,100 | -50 | -1% | 344,700 |
| 2018/05/21 | 5,080 | 5,230 | 5,040 | 5,150 | +90 | +1.8% | 453,700 |
| 2018/05/18 | 5,010 | 5,070 | 5,010 | 5,060 | +10 | +0.2% | 262,900 |
| 2018/05/17 | 4,950 | 5,070 | 4,950 | 5,050 | +150 | +3.1% | 534,200 |
| 2018/05/16 | 4,850 | 4,980 | 4,780 | 4,900 | +190 | +4% | 1,028,200 |
| 2018/05/15 | 4,755 | 4,760 | 4,670 | 4,710 | -50 | -1.1% | 500,100 |
| 2018/05/14 | 4,770 | 4,780 | 4,705 | 4,760 | -150 | -3.1% | 635,300 |
| 2018/05/11 | 4,750 | 4,910 | 4,750 | 4,910 | +195 | +4.1% | 653,700 |
| 2018/05/10 | 4,725 | 4,725 | 4,660 | 4,715 | -10 | -0.2% | 508,600 |
| 2018/05/09 | 4,500 | 4,760 | 4,495 | 4,725 | +230 | +5.1% | 946,800 |
| 2018/05/08 | 4,485 | 4,555 | 4,455 | 4,495 | +55 | +1.2% | 667,400 |
| 2018/05/07 | 4,475 | 4,485 | 4,370 | 4,440 | +35 | +0.8% | 476,100 |
| 2018/05/02 | 4,330 | 4,415 | 4,245 | 4,405 | +35 | +0.8% | 884,900 |
| 2018/05/01 | 4,285 | 4,415 | 4,275 | 4,370 | -110 | -2.5% | 1,038,800 |
| 2018/04/27 | 4,440 | 4,495 | 4,420 | 4,480 | +55 | +1.2% | 411,600 |
| 2018/04/26 | 4,440 | 4,450 | 4,365 | 4,425 | +55 | +1.3% | 447,200 |
| 2018/04/25 | 4,350 | 4,385 | 4,295 | 4,370 | +15 | +0.3% | 470,700 |
| 2018/04/24 | 4,330 | 4,365 | 4,300 | 4,355 | +60 | +1.4% | 412,700 |
| 2018/04/23 | 4,295 | 4,315 | 4,270 | 4,295 | -5 | -0.1% | 338,700 |
| 2018/04/20 | 4,270 | 4,340 | 4,225 | 4,300 | +15 | +0.4% | 466,800 |
| 2018/04/19 | 4,280 | 4,310 | 4,250 | 4,285 | +15 | +0.4% | 475,900 |
| 2018/04/18 | 4,200 | 4,285 | 4,170 | 4,270 | +95 | +2.3% | 675,600 |
| 2018/04/17 | 4,130 | 4,210 | 4,130 | 4,175 | +55 | +1.3% | 644,800 |
| 2018/04/16 | 4,070 | 4,130 | 4,025 | 4,120 | +50 | +1.2% | 370,100 |
| 2018/04/13 | 3,995 | 4,090 | 3,990 | 4,070 | +85 | +2.1% | 431,800 |
| 2018/04/12 | 4,000 | 4,025 | 3,950 | 3,985 | +5 | +0.1% | 413,100 |
| 2018/04/11 | 4,000 | 4,000 | 3,945 | 3,980 | -25 | -0.6% | 324,600 |
| 2018/04/10 | 3,985 | 4,045 | 3,965 | 4,005 | +30 | +0.8% | 502,200 |
| 2018/04/09 | 4,025 | 4,035 | 3,895 | 3,975 | -55 | -1.4% | 622,700 |
| 2018/04/06 | 4,035 | 4,080 | 4,010 | 4,030 | -55 | -1.3% | 596,700 |
| 2018/04/05 | 4,100 | 4,145 | 4,070 | 4,085 | +35 | +0.9% | 596,800 |
| 2018/04/04 | 4,235 | 4,240 | 3,945 | 4,050 | +5 | +0.1% | 1,246,900 |
| 2018/04/03 | 3,900 | 4,090 | 3,900 | 4,045 | +130 | +3.3% | 890,300 |
| 2018/04/02 | 3,965 | 4,025 | 3,915 | 3,915 | +10 | +0.3% | 385,800 |
| 2018/03/30 | 3,920 | 3,925 | 3,885 | 3,905 | +30 | +0.8% | 256,000 |
| 2018/03/29 | 3,930 | 3,960 | 3,835 | 3,875 | ±0 | ±0% | 515,900 |
| 2018/03/28 | 3,830 | 3,880 | 3,800 | 3,875 | -25 | -0.6% | 490,900 |
| 2018/03/27 | 3,770 | 3,900 | 3,770 | 3,900 | +165 | +4.4% | 682,500 |
| 2018/03/26 | 3,665 | 3,735 | 3,615 | 3,735 | +25 | +0.7% | 558,500 |
| 2018/03/23 | 3,810 | 3,840 | 3,705 | 3,710 | -200 | -5.1% | 707,500 |
| 2018/03/22 | 3,850 | 3,925 | 3,815 | 3,910 | +30 | +0.8% | 379,900 |
1701～
1750
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
