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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 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 |
2001～
2050
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
