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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 3,910 | 3,915 | 3,835 | 3,880 | -30 | -0.8% | 350,700 |
| 2018/03/19 | 3,930 | 3,955 | 3,900 | 3,910 | -70 | -1.8% | 476,800 |
| 2018/03/16 | 4,005 | 4,030 | 3,940 | 3,980 | -15 | -0.4% | 453,900 |
| 2018/03/15 | 3,990 | 4,030 | 3,960 | 3,995 | +5 | +0.1% | 347,000 |
| 2018/03/14 | 4,045 | 4,075 | 3,980 | 3,990 | -85 | -2.1% | 748,300 |
| 2018/03/13 | 4,155 | 4,210 | 4,035 | 4,075 | -250 | -5.8% | 1,121,300 |
| 2018/03/12 | 4,330 | 4,350 | 4,295 | 4,325 | +65 | +1.5% | 414,400 |
| 2018/03/09 | 4,220 | 4,335 | 4,200 | 4,260 | +115 | +2.8% | 840,800 |
| 2018/03/08 | 4,200 | 4,200 | 4,090 | 4,145 | -40 | -1% | 1,057,400 |
| 2018/03/07 | 4,135 | 4,215 | 4,125 | 4,185 | +15 | +0.4% | 777,100 |
| 2018/03/06 | 4,045 | 4,185 | 4,035 | 4,170 | +135 | +3.3% | 1,169,600 |
| 2018/03/05 | 3,975 | 4,050 | 3,965 | 4,035 | +5 | +0.1% | 1,009,300 |
| 2018/03/02 | 3,910 | 4,065 | 3,910 | 4,030 | +120 | +3.1% | 1,937,500 |
| 2018/03/01 | 3,840 | 3,950 | 3,795 | 3,910 | ±0 | ±0% | 1,649,200 |
| 2018/02/28 | 3,940 | 3,995 | 3,905 | 3,910 | -25 | -0.6% | 896,900 |
| 2018/02/27 | 3,905 | 3,945 | 3,905 | 3,935 | +60 | +1.5% | 408,400 |
| 2018/02/26 | 3,890 | 3,935 | 3,845 | 3,875 | +45 | +1.2% | 493,200 |
| 2018/02/23 | 3,840 | 3,880 | 3,795 | 3,830 | +60 | +1.6% | 588,000 |
| 2018/02/22 | 3,740 | 3,790 | 3,730 | 3,770 | +20 | +0.5% | 781,200 |
| 2018/02/21 | 3,710 | 3,780 | 3,705 | 3,750 | +45 | +1.2% | 488,700 |
| 2018/02/20 | 3,685 | 3,730 | 3,670 | 3,705 | +25 | +0.7% | 483,000 |
| 2018/02/19 | 3,610 | 3,690 | 3,600 | 3,680 | +85 | +2.4% | 430,900 |
| 2018/02/16 | 3,505 | 3,650 | 3,490 | 3,595 | +155 | +4.5% | 1,043,100 |
| 2018/02/15 | 3,425 | 3,485 | 3,340 | 3,440 | -85 | -2.4% | 951,500 |
| 2018/02/14 | 3,545 | 3,625 | 3,505 | 3,525 | +45 | +1.3% | 921,200 |
| 2018/02/13 | 3,590 | 3,605 | 3,460 | 3,480 | -45 | -1.3% | 838,200 |
| 2018/02/09 | 3,485 | 3,525 | 3,465 | 3,525 | -110 | -3% | 784,700 |
| 2018/02/08 | 3,625 | 3,675 | 3,605 | 3,635 | +15 | +0.4% | 634,100 |
| 2018/02/07 | 3,740 | 3,790 | 3,615 | 3,620 | -50 | -1.4% | 778,500 |
| 2018/02/06 | 3,640 | 3,675 | 3,585 | 3,670 | -135 | -3.5% | 1,052,200 |
| 2018/02/05 | 3,820 | 3,855 | 3,765 | 3,805 | -145 | -3.7% | 695,900 |
| 2018/02/02 | 3,915 | 3,985 | 3,915 | 3,950 | -15 | -0.4% | 363,800 |
| 2018/02/01 | 3,905 | 3,985 | 3,840 | 3,965 | +60 | +1.5% | 711,700 |
| 2018/01/31 | 3,920 | 3,975 | 3,905 | 3,905 | +25 | +0.6% | 733,800 |
| 2018/01/30 | 3,890 | 3,910 | 3,855 | 3,880 | +5 | +0.1% | 584,200 |
| 2018/01/29 | 3,865 | 3,890 | 3,840 | 3,875 | ±0 | ±0% | 387,900 |
| 2018/01/26 | 3,900 | 3,925 | 3,865 | 3,875 | +5 | +0.1% | 422,600 |
| 2018/01/25 | 3,900 | 3,910 | 3,840 | 3,870 | -110 | -2.8% | 728,800 |
| 2018/01/24 | 3,895 | 4,010 | 3,885 | 3,980 | +105 | +2.7% | 1,167,000 |
| 2018/01/23 | 4,075 | 4,075 | 3,860 | 3,875 | -235 | -5.7% | 1,222,400 |
| 2018/01/22 | 4,180 | 4,190 | 4,020 | 4,110 | +315 | +8.3% | 1,981,400 |
| 2018/01/19 | 3,805 | 3,805 | 3,740 | 3,795 | +25 | +0.7% | 385,900 |
| 2018/01/18 | 3,895 | 3,900 | 3,760 | 3,770 | -85 | -2.2% | 542,700 |
| 2018/01/17 | 3,805 | 3,865 | 3,800 | 3,855 | -20 | -0.5% | 375,400 |
| 2018/01/16 | 3,780 | 3,890 | 3,780 | 3,875 | +75 | +2% | 478,400 |
| 2018/01/15 | 3,760 | 3,805 | 3,730 | 3,800 | +65 | +1.7% | 424,000 |
| 2018/01/12 | 3,735 | 3,765 | 3,685 | 3,735 | -10 | -0.3% | 489,900 |
| 2018/01/11 | 3,755 | 3,760 | 3,695 | 3,745 | -70 | -1.8% | 488,600 |
| 2018/01/10 | 3,845 | 3,875 | 3,790 | 3,815 | -30 | -0.8% | 594,400 |
| 2018/01/09 | 3,780 | 3,850 | 3,760 | 3,845 | +100 | +2.7% | 796,500 |
1751～
1800
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
