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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 3,510 | 3,600 | 3,510 | 3,560 | ±0 | ±0% | 854,300 |
| 2017/12/07 | 3,515 | 3,580 | 3,500 | 3,560 | +50 | +1.4% | 504,500 |
| 2017/12/06 | 3,570 | 3,575 | 3,495 | 3,510 | -105 | -2.9% | 591,800 |
| 2017/12/05 | 3,630 | 3,645 | 3,595 | 3,615 | -35 | -1% | 579,900 |
| 2017/12/04 | 3,730 | 3,765 | 3,640 | 3,650 | -85 | -2.3% | 872,900 |
| 2017/12/01 | 3,730 | 3,820 | 3,710 | 3,735 | +285 | +8.3% | 2,399,900 |
| 2017/11/30 | 3,430 | 3,455 | 3,390 | 3,450 | -5 | -0.1% | 777,700 |
| 2017/11/29 | 3,450 | 3,465 | 3,395 | 3,455 | +35 | +1% | 689,700 |
| 2017/11/28 | 3,435 | 3,475 | 3,380 | 3,420 | -80 | -2.3% | 1,017,000 |
| 2017/11/27 | 3,520 | 3,580 | 3,490 | 3,500 | -25 | -0.7% | 751,000 |
| 2017/11/24 | 3,475 | 3,605 | 3,420 | 3,525 | -10 | -0.3% | 2,096,500 |
| 2017/11/22 | 3,600 | 3,665 | 3,460 | 3,535 | -165 | -4.5% | 1,300,800 |
| 2017/11/21 | 3,735 | 3,750 | 3,695 | 3,700 | -45 | -1.2% | 605,500 |
| 2017/11/20 | 3,755 | 3,775 | 3,725 | 3,745 | -40 | -1.1% | 365,700 |
| 2017/11/17 | 3,850 | 3,975 | 3,775 | 3,785 | -40 | -1% | 897,800 |
| 2017/11/16 | 3,790 | 3,845 | 3,675 | 3,825 | -35 | -0.9% | 1,160,400 |
| 2017/11/15 | 3,850 | 3,965 | 3,835 | 3,860 | -120 | -3% | 1,088,900 |
| 2017/11/14 | 3,890 | 3,995 | 3,870 | 3,980 | +40 | +1% | 703,400 |
| 2017/11/13 | 3,995 | 4,005 | 3,885 | 3,940 | -125 | -3.1% | 586,000 |
| 2017/11/10 | 4,025 | 4,075 | 3,990 | 4,065 | -50 | -1.2% | 541,800 |
| 2017/11/09 | 4,065 | 4,185 | 4,055 | 4,115 | +50 | +1.2% | 688,600 |
| 2017/11/08 | 3,990 | 4,100 | 3,985 | 4,065 | +90 | +2.3% | 807,800 |
| 2017/11/07 | 3,970 | 3,980 | 3,890 | 3,975 | +15 | +0.4% | 577,000 |
| 2017/11/06 | 3,945 | 3,995 | 3,940 | 3,960 | +35 | +0.9% | 406,700 |
| 2017/11/02 | 3,890 | 3,940 | 3,875 | 3,925 | +20 | +0.5% | 423,700 |
| 2017/11/01 | 4,020 | 4,030 | 3,845 | 3,905 | -75 | -1.9% | 755,300 |
| 2017/10/31 | 4,000 | 4,010 | 3,945 | 3,980 | +10 | +0.3% | 399,900 |
| 2017/10/30 | 3,910 | 3,990 | 3,910 | 3,970 | +30 | +0.8% | 668,100 |
| 2017/10/27 | 3,790 | 3,965 | 3,770 | 3,940 | -40 | -1% | 891,900 |
| 2017/10/26 | 3,930 | 3,995 | 3,925 | 3,980 | +30 | +0.8% | 331,900 |
| 2017/10/25 | 4,045 | 4,085 | 3,940 | 3,950 | -50 | -1.3% | 648,600 |
| 2017/10/24 | 4,000 | 4,020 | 3,975 | 4,000 | +40 | +1% | 510,100 |
| 2017/10/23 | 3,940 | 3,995 | 3,910 | 3,960 | +80 | +2.1% | 630,900 |
| 2017/10/20 | 3,845 | 3,885 | 3,835 | 3,880 | +30 | +0.8% | 502,100 |
| 2017/10/19 | 3,785 | 3,865 | 3,760 | 3,850 | +75 | +2% | 627,300 |
| 2017/10/18 | 3,730 | 3,790 | 3,715 | 3,775 | +60 | +1.6% | 559,000 |
| 2017/10/17 | 3,740 | 3,740 | 3,675 | 3,715 | -5 | -0.1% | 497,500 |
| 2017/10/16 | 3,700 | 3,740 | 3,685 | 3,720 | +20 | +0.5% | 460,500 |
| 2017/10/13 | 3,655 | 3,715 | 3,640 | 3,700 | +5 | +0.1% | 445,700 |
| 2017/10/12 | 3,700 | 3,745 | 3,695 | 3,695 | +25 | +0.7% | 475,700 |
| 2017/10/11 | 3,655 | 3,685 | 3,630 | 3,670 | ±0 | ±0% | 390,400 |
| 2017/10/10 | 3,650 | 3,685 | 3,640 | 3,670 | +5 | +0.1% | 727,300 |
| 2017/10/06 | 3,700 | 3,740 | 3,650 | 3,665 | -25 | -0.7% | 570,900 |
| 2017/10/05 | 3,720 | 3,720 | 3,660 | 3,690 | -130 | -3.4% | 983,500 |
| 2017/10/04 | 3,825 | 3,835 | 3,790 | 3,820 | +15 | +0.4% | 318,600 |
| 2017/10/03 | 3,830 | 3,870 | 3,785 | 3,805 | +20 | +0.5% | 339,700 |
| 2017/10/02 | 3,815 | 3,820 | 3,775 | 3,785 | -40 | -1% | 413,500 |
| 2017/09/29 | 3,860 | 3,860 | 3,810 | 3,825 | -35 | -0.9% | 458,600 |
| 2017/09/28 | 3,865 | 3,875 | 3,820 | 3,860 | +35 | +0.9% | 589,000 |
| 2017/09/27 | 3,820 | 3,835 | 3,790 | 3,825 | ±0 | ±0% | 312,200 |
1851～
1900
件表示中 / 3738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 | 118,900円 | +11.1% | +24.5% | 1.35% | 17.24倍 | 1.76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 | 304,800円 | +2.6% | +0.7% | 2.30% | 14.02倍 | 1.10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 | 654,200円 | +2.6% | +7.9% | 2.35% | 26.20倍 | 2.85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 | 553,900円 | -1.4% | +16.0% | 0.97% | 20.67倍 | 2.45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 |
| 日東電 | 276,500円 | -3.0% | -8.3% | 2.17% | 15.15倍 | 1.81倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
市場注目の銘柄
チャート関連のコラム
