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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/09/26 | 3,745 | 3,830 | 3,735 | 3,825 | +45 | +1.2% | 561,400 |
| 2017/09/25 | 3,855 | 3,860 | 3,765 | 3,780 | -50 | -1.3% | 635,400 |
| 2017/09/22 | 3,860 | 3,860 | 3,795 | 3,830 | -10 | -0.3% | 432,300 |
| 2017/09/21 | 3,880 | 3,895 | 3,825 | 3,840 | -25 | -0.6% | 456,400 |
| 2017/09/20 | 3,900 | 3,910 | 3,855 | 3,865 | -45 | -1.2% | 602,200 |
| 2017/09/19 | 3,850 | 3,915 | 3,850 | 3,910 | +135 | +3.6% | 727,800 |
| 2017/09/15 | 3,755 | 3,780 | 3,730 | 3,775 | +25 | +0.7% | 704,200 |
| 2017/09/14 | 3,790 | 3,795 | 3,735 | 3,750 | -45 | -1.2% | 593,800 |
| 2017/09/13 | 3,755 | 3,810 | 3,735 | 3,795 | +60 | +1.6% | 619,500 |
| 2017/09/12 | 3,705 | 3,755 | 3,705 | 3,735 | ±0 | ±0% | 474,800 |
| 2017/09/11 | 3,735 | 3,795 | 3,730 | 3,735 | +55 | +1.5% | 663,200 |
| 2017/09/08 | 3,730 | 3,760 | 3,675 | 3,680 | -95 | -2.5% | 888,000 |
| 2017/09/07 | 3,665 | 3,795 | 3,665 | 3,775 | +85 | +2.3% | 1,213,600 |
| 2017/09/06 | 3,615 | 3,720 | 3,605 | 3,690 | +50 | +1.4% | 645,000 |
| 2017/09/05 | 3,700 | 3,740 | 3,635 | 3,640 | -30 | -0.8% | 1,092,100 |
| 2017/09/04 | 3,720 | 3,735 | 3,660 | 3,670 | -65 | -1.7% | 446,200 |
| 2017/09/01 | 3,755 | 3,770 | 3,680 | 3,735 | -15 | -0.4% | 727,800 |
| 2017/08/31 | 3,770 | 3,820 | 3,745 | 3,750 | +20 | +0.5% | 1,136,600 |
| 2017/08/30 | 3,705 | 3,760 | 3,630 | 3,730 | +10 | +0.3% | 1,018,400 |
| 2017/08/29 | 3,700 | 3,775 | 3,685 | 3,720 | -80 | -2.1% | 1,641,200 |
| 2017/08/28 | 3,795 | 3,835 | 3,760 | 3,800 | -20 | -0.5% | 954,900 |
| 2017/08/25 | 3,880 | 3,885 | 3,810 | 3,820 | -50 | -1.3% | 1,090,300 |
| 2017/08/24 | 3,855 | 3,920 | 3,840 | 3,870 | -5 | -0.1% | 843,100 |
| 2017/08/23 | 4,090 | 4,115 | 3,860 | 3,875 | -245 | -5.9% | 1,777,000 |
| 2017/08/22 | 4,045 | 4,130 | 4,020 | 4,120 | +90 | +2.2% | 644,000 |
| 2017/08/21 | 4,020 | 4,065 | 3,960 | 4,030 | +40 | +1% | 589,800 |
| 2017/08/18 | 4,025 | 4,025 | 3,960 | 3,990 | -105 | -2.6% | 1,138,900 |
| 2017/08/17 | 4,125 | 4,140 | 4,060 | 4,095 | -35 | -0.8% | 803,500 |
| 2017/08/16 | 4,170 | 4,180 | 4,110 | 4,130 | -25 | -0.6% | 640,800 |
| 2017/08/15 | 4,190 | 4,200 | 4,110 | 4,155 | ±0 | ±0% | 1,219,700 |
| 2017/08/14 | 4,145 | 4,225 | 4,065 | 4,155 | -60 | -1.4% | 1,349,600 |
| 2017/08/10 | 4,225 | 4,300 | 4,165 | 4,215 | +15 | +0.4% | 1,628,400 |
| 2017/08/09 | 4,250 | 4,280 | 4,045 | 4,200 | -260 | -5.8% | 2,824,600 |
1851～
1900
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
