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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 4,300 | 4,310 | 4,250 | 4,280 | -5 | -0.1% | 371,500 |
| 2017/07/12 | 4,280 | 4,305 | 4,240 | 4,285 | -25 | -0.6% | 260,700 |
| 2017/07/11 | 4,175 | 4,315 | 4,165 | 4,310 | +150 | +3.6% | 423,000 |
| 2017/07/10 | 4,180 | 4,215 | 4,140 | 4,160 | +20 | +0.5% | 427,600 |
| 2017/07/07 | 4,120 | 4,175 | 4,120 | 4,140 | -10 | -0.2% | 253,000 |
| 2017/07/06 | 4,165 | 4,195 | 4,130 | 4,150 | -45 | -1.1% | 411,400 |
| 2017/07/05 | 4,110 | 4,195 | 4,095 | 4,195 | +60 | +1.5% | 463,700 |
| 2017/07/04 | 4,265 | 4,290 | 4,115 | 4,135 | -130 | -3% | 494,000 |
| 2017/07/03 | 4,255 | 4,275 | 4,235 | 4,265 | +15 | +0.4% | 276,000 |
| 2017/06/30 | 4,295 | 4,305 | 4,215 | 4,250 | -85 | -2% | 536,500 |
| 2017/06/29 | 4,350 | 4,380 | 4,320 | 4,335 | +10 | +0.2% | 386,100 |
| 2017/06/28 | 4,290 | 4,340 | 4,270 | 4,325 | +85 | +2% | 734,600 |
| 2017/06/27 | 4,245 | 4,295 | 4,235 | 4,240 | +40 | +1% | 372,200 |
| 2017/06/26 | 4,120 | 4,235 | 4,115 | 4,200 | +65 | +1.6% | 459,200 |
| 2017/06/23 | 4,145 | 4,165 | 4,125 | 4,135 | -15 | -0.4% | 246,300 |
| 2017/06/22 | 4,170 | 4,215 | 4,150 | 4,150 | -10 | -0.2% | 497,000 |
| 2017/06/21 | 4,150 | 4,180 | 4,105 | 4,160 | +15 | +0.4% | 596,300 |
| 2017/06/20 | 4,070 | 4,170 | 4,050 | 4,145 | +145 | +3.6% | 726,500 |
| 2017/06/19 | 4,005 | 4,055 | 3,985 | 4,000 | +20 | +0.5% | 534,600 |
| 2017/06/16 | 3,955 | 4,020 | 3,935 | 3,980 | -15 | -0.4% | 808,100 |
| 2017/06/15 | 3,975 | 4,020 | 3,965 | 3,995 | -5 | -0.1% | 527,600 |
| 2017/06/14 | 4,090 | 4,095 | 3,985 | 4,000 | -65 | -1.6% | 1,037,200 |
| 2017/06/13 | 4,050 | 4,110 | 4,015 | 4,065 | -175 | -4.1% | 1,102,100 |
| 2017/06/12 | 4,295 | 4,300 | 4,220 | 4,240 | -55 | -1.3% | 582,800 |
| 2017/06/09 | 4,335 | 4,335 | 4,275 | 4,295 | -85 | -1.9% | 865,200 |
| 2017/06/08 | 4,415 | 4,415 | 4,360 | 4,380 | -15 | -0.3% | 412,500 |
| 2017/06/07 | 4,470 | 4,495 | 4,380 | 4,395 | -80 | -1.8% | 629,100 |
| 2017/06/06 | 4,375 | 4,490 | 4,375 | 4,475 | +55 | +1.2% | 430,300 |
| 2017/06/05 | 4,280 | 4,430 | 4,275 | 4,420 | +80 | +1.8% | 444,900 |
| 2017/06/02 | 4,370 | 4,375 | 4,270 | 4,340 | -100 | -2.3% | 951,100 |
| 2017/06/01 | 4,425 | 4,450 | 4,395 | 4,440 | +35 | +0.8% | 437,000 |
| 2017/05/31 | 4,370 | 4,410 | 4,365 | 4,405 | +20 | +0.5% | 520,800 |
| 2017/05/30 | 4,325 | 4,400 | 4,320 | 4,385 | +25 | +0.6% | 487,800 |
| 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 |
1951～
2000
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
