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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 3,930 | 3,955 | 3,900 | 3,935 | +10 | +0.3% | 412,600 |
| 2017/03/13 | 3,890 | 3,945 | 3,880 | 3,925 | +55 | +1.4% | 488,500 |
| 2017/03/10 | 3,880 | 3,915 | 3,845 | 3,870 | +5 | +0.1% | 1,061,100 |
| 2017/03/09 | 3,875 | 3,885 | 3,835 | 3,865 | +35 | +0.9% | 590,600 |
| 2017/03/08 | 3,815 | 3,840 | 3,800 | 3,830 | +15 | +0.4% | 706,700 |
| 2017/03/07 | 3,810 | 3,830 | 3,780 | 3,815 | -5 | -0.1% | 517,800 |
| 2017/03/06 | 3,810 | 3,825 | 3,785 | 3,820 | +10 | +0.3% | 508,300 |
| 2017/03/03 | 3,770 | 3,815 | 3,770 | 3,810 | +20 | +0.5% | 686,200 |
| 2017/03/02 | 3,750 | 3,800 | 3,735 | 3,790 | +100 | +2.7% | 788,600 |
| 2017/03/01 | 3,640 | 3,695 | 3,635 | 3,690 | +65 | +1.8% | 533,100 |
| 2017/02/28 | 3,650 | 3,670 | 3,620 | 3,625 | ±0 | ±0% | 686,300 |
| 2017/02/27 | 3,565 | 3,650 | 3,545 | 3,625 | +35 | +1% | 724,900 |
| 2017/02/24 | 3,580 | 3,620 | 3,530 | 3,590 | -20 | -0.6% | 722,400 |
| 2017/02/23 | 3,610 | 3,625 | 3,590 | 3,610 | +15 | +0.4% | 451,600 |
| 2017/02/22 | 3,590 | 3,615 | 3,550 | 3,595 | +5 | +0.1% | 606,700 |
| 2017/02/21 | 3,605 | 3,615 | 3,570 | 3,590 | -5 | -0.1% | 592,600 |
| 2017/02/20 | 3,595 | 3,625 | 3,575 | 3,595 | +10 | +0.3% | 588,700 |
| 2017/02/17 | 3,570 | 3,620 | 3,560 | 3,585 | ±0 | ±0% | 638,800 |
| 2017/02/16 | 3,570 | 3,595 | 3,560 | 3,585 | +30 | +0.8% | 604,900 |
| 2017/02/15 | 3,450 | 3,585 | 3,410 | 3,555 | -5 | -0.1% | 1,755,400 |
| 2017/02/14 | 3,545 | 3,590 | 3,540 | 3,560 | +30 | +0.8% | 851,600 |
| 2017/02/13 | 3,535 | 3,555 | 3,510 | 3,530 | +60 | +1.7% | 490,200 |
| 2017/02/10 | 3,450 | 3,475 | 3,410 | 3,470 | +80 | +2.4% | 499,600 |
| 2017/02/09 | 3,375 | 3,410 | 3,375 | 3,390 | -10 | -0.3% | 339,600 |
| 2017/02/08 | 3,355 | 3,400 | 3,340 | 3,400 | +25 | +0.7% | 397,000 |
| 2017/02/07 | 3,290 | 3,385 | 3,290 | 3,375 | +50 | +1.5% | 371,900 |
| 2017/02/06 | 3,400 | 3,405 | 3,320 | 3,325 | -40 | -1.2% | 332,400 |
| 2017/02/03 | 3,350 | 3,410 | 3,340 | 3,365 | +40 | +1.2% | 549,800 |
| 2017/02/02 | 3,360 | 3,365 | 3,310 | 3,325 | -5 | -0.2% | 574,200 |
| 2017/02/01 | 3,255 | 3,335 | 3,245 | 3,330 | +30 | +0.9% | 427,900 |
| 2017/01/31 | 3,270 | 3,330 | 3,260 | 3,300 | -60 | -1.8% | 441,700 |
| 2017/01/30 | 3,335 | 3,380 | 3,305 | 3,360 | +10 | +0.3% | 365,400 |
| 2017/01/27 | 3,370 | 3,390 | 3,335 | 3,350 | +5 | +0.1% | 456,600 |
| 2017/01/26 | 3,320 | 3,360 | 3,300 | 3,345 | +55 | +1.7% | 529,500 |
| 2017/01/25 | 3,305 | 3,315 | 3,265 | 3,290 | +35 | +1.1% | 367,100 |
| 2017/01/24 | 3,190 | 3,270 | 3,190 | 3,255 | +65 | +2% | 532,100 |
| 2017/01/23 | 3,225 | 3,235 | 3,165 | 3,190 | -80 | -2.4% | 525,900 |
| 2017/01/20 | 3,225 | 3,280 | 3,205 | 3,270 | +30 | +0.9% | 508,700 |
| 2017/01/19 | 3,240 | 3,255 | 3,215 | 3,240 | +60 | +1.9% | 452,400 |
| 2017/01/18 | 3,150 | 3,190 | 3,095 | 3,180 | +10 | +0.3% | 463,600 |
| 2017/01/17 | 3,220 | 3,230 | 3,170 | 3,170 | -55 | -1.7% | 436,200 |
| 2017/01/16 | 3,230 | 3,255 | 3,215 | 3,225 | -10 | -0.3% | 412,400 |
| 2017/01/13 | 3,235 | 3,265 | 3,205 | 3,235 | +10 | +0.3% | 429,200 |
| 2017/01/12 | 3,250 | 3,265 | 3,200 | 3,225 | -10 | -0.3% | 501,500 |
| 2017/01/11 | 3,225 | 3,245 | 3,190 | 3,235 | +35 | +1.1% | 489,100 |
| 2017/01/10 | 3,260 | 3,260 | 3,185 | 3,200 | -40 | -1.2% | 659,700 |
| 2017/01/06 | 3,215 | 3,245 | 3,200 | 3,240 | ±0 | ±0% | 407,200 |
| 2017/01/05 | 3,250 | 3,265 | 3,215 | 3,240 | ±0 | ±0% | 586,600 |
| 2017/01/04 | 3,200 | 3,240 | 3,170 | 3,240 | +55 | +1.7% | 569,000 |
| 2016/12/30 | 3,140 | 3,200 | 3,130 | 3,185 | +30 | +1% | 379,300 |
2001～
2050
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
