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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 4,270 | 4,365 | 4,255 | 4,360 | +115 | +2.7% | 525,600 |
| 2017/05/26 | 4,235 | 4,270 | 4,220 | 4,245 | -10 | -0.2% | 537,500 |
| 2017/05/25 | 4,225 | 4,270 | 4,195 | 4,255 | +5 | +0.1% | 461,400 |
| 2017/05/24 | 4,220 | 4,275 | 4,210 | 4,250 | +55 | +1.3% | 618,000 |
| 2017/05/23 | 4,150 | 4,215 | 4,150 | 4,195 | +45 | +1.1% | 576,900 |
| 2017/05/22 | 4,120 | 4,160 | 4,100 | 4,150 | +60 | +1.5% | 486,400 |
| 2017/05/19 | 4,090 | 4,095 | 4,035 | 4,090 | +70 | +1.7% | 550,000 |
| 2017/05/18 | 4,050 | 4,095 | 4,015 | 4,020 | -90 | -2.2% | 650,900 |
| 2017/05/17 | 4,110 | 4,145 | 4,085 | 4,110 | -5 | -0.1% | 800,500 |
| 2017/05/16 | 4,130 | 4,130 | 4,090 | 4,115 | +80 | +2% | 1,133,500 |
| 2017/05/15 | 4,065 | 4,100 | 3,990 | 4,035 | -335 | -7.7% | 1,445,500 |
| 2017/05/12 | 4,365 | 4,400 | 4,340 | 4,370 | -30 | -0.7% | 505,800 |
| 2017/05/11 | 4,405 | 4,440 | 4,365 | 4,400 | ±0 | ±0% | 558,000 |
| 2017/05/10 | 4,355 | 4,410 | 4,340 | 4,400 | +20 | +0.5% | 567,800 |
| 2017/05/09 | 4,405 | 4,420 | 4,355 | 4,380 | -50 | -1.1% | 588,600 |
| 2017/05/08 | 4,370 | 4,440 | 4,325 | 4,430 | +130 | +3% | 782,400 |
| 2017/05/02 | 4,300 | 4,330 | 4,275 | 4,300 | +15 | +0.4% | 422,300 |
| 2017/05/01 | 4,285 | 4,315 | 4,270 | 4,285 | +10 | +0.2% | 320,500 |
| 2017/04/28 | 4,310 | 4,320 | 4,265 | 4,275 | -50 | -1.2% | 449,400 |
| 2017/04/27 | 4,325 | 4,365 | 4,315 | 4,325 | +5 | +0.1% | 477,600 |
| 2017/04/26 | 4,265 | 4,325 | 4,260 | 4,320 | +110 | +2.6% | 477,500 |
| 2017/04/25 | 4,185 | 4,230 | 4,165 | 4,210 | +40 | +1% | 472,200 |
| 2017/04/24 | 4,140 | 4,185 | 4,115 | 4,170 | +85 | +2.1% | 512,200 |
| 2017/04/21 | 4,050 | 4,100 | 4,040 | 4,085 | +65 | +1.6% | 447,800 |
| 2017/04/20 | 3,990 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 461,500 |
| 2017/04/19 | 3,910 | 4,030 | 3,910 | 4,010 | +100 | +2.6% | 524,400 |
| 2017/04/18 | 3,885 | 3,995 | 3,885 | 3,910 | +35 | +0.9% | 682,500 |
| 2017/04/17 | 3,850 | 3,895 | 3,840 | 3,875 | -5 | -0.1% | 350,200 |
| 2017/04/14 | 3,910 | 3,960 | 3,875 | 3,880 | -40 | -1% | 529,900 |
| 2017/04/13 | 3,910 | 3,940 | 3,900 | 3,920 | -40 | -1% | 481,400 |
| 2017/04/12 | 4,015 | 4,035 | 3,945 | 3,960 | -55 | -1.4% | 673,400 |
| 2017/04/11 | 3,945 | 4,020 | 3,930 | 4,015 | +35 | +0.9% | 431,900 |
| 2017/04/10 | 4,000 | 4,040 | 3,950 | 3,980 | -10 | -0.3% | 720,300 |
| 2017/04/07 | 3,945 | 4,020 | 3,870 | 3,990 | +75 | +1.9% | 828,100 |
| 2017/04/06 | 3,955 | 3,995 | 3,900 | 3,915 | -65 | -1.6% | 510,000 |
| 2017/04/05 | 3,970 | 3,995 | 3,925 | 3,980 | +35 | +0.9% | 546,900 |
| 2017/04/04 | 3,955 | 3,985 | 3,915 | 3,945 | ±0 | ±0% | 527,400 |
| 2017/04/03 | 3,915 | 3,975 | 3,915 | 3,945 | +70 | +1.8% | 534,200 |
| 2017/03/31 | 3,950 | 3,975 | 3,875 | 3,875 | -65 | -1.6% | 646,100 |
| 2017/03/30 | 4,000 | 4,005 | 3,940 | 3,940 | -60 | -1.5% | 336,000 |
| 2017/03/29 | 4,000 | 4,015 | 3,980 | 4,000 | +45 | +1.1% | 323,900 |
| 2017/03/28 | 3,905 | 3,960 | 3,880 | 3,955 | +90 | +2.3% | 496,100 |
| 2017/03/27 | 3,880 | 3,910 | 3,835 | 3,865 | -85 | -2.2% | 509,700 |
| 2017/03/24 | 3,870 | 3,950 | 3,870 | 3,950 | +115 | +3% | 453,200 |
| 2017/03/23 | 3,850 | 3,855 | 3,810 | 3,835 | -15 | -0.4% | 474,600 |
| 2017/03/22 | 3,880 | 3,925 | 3,850 | 3,850 | -130 | -3.3% | 454,200 |
| 2017/03/21 | 3,920 | 3,990 | 3,900 | 3,980 | +15 | +0.4% | 370,400 |
| 2017/03/17 | 3,955 | 3,995 | 3,950 | 3,965 | -5 | -0.1% | 1,324,200 |
| 2017/03/16 | 3,850 | 3,980 | 3,850 | 3,970 | +95 | +2.5% | 430,200 |
| 2017/03/15 | 3,885 | 3,895 | 3,810 | 3,875 | -60 | -1.5% | 403,000 |
1951～
2000
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
