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 |
|---|---|---|---|---|---|---|---|
| 2017/01/10 | 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 |
| 2016/12/29 | 3,190 | 3,205 | 3,150 | 3,155 | -35 | -1.1% | 450,100 |
| 2016/12/28 | 3,175 | 3,215 | 3,155 | 3,190 | ±0 | ±0% | 587,500 |
| 2016/12/27 | 3,210 | 3,245 | 3,180 | 3,190 | +15 | +0.5% | 415,600 |
| 2016/12/26 | 3,210 | 3,230 | 3,165 | 3,175 | +5 | +0.2% | 554,200 |
| 2016/12/22 | 3,150 | 3,185 | 3,140 | 3,170 | +30 | +1% | 822,700 |
| 2016/12/21 | 3,195 | 3,210 | 3,120 | 3,140 | -75 | -2.3% | 825,200 |
| 2016/12/20 | 3,150 | 3,230 | 3,150 | 3,215 | +25 | +0.8% | 832,600 |
| 2016/12/19 | 3,150 | 3,230 | 3,140 | 3,190 | +85 | +2.7% | 856,600 |
| 2016/12/16 | 3,195 | 3,195 | 2,953 | 3,105 | -90 | -2.8% | 1,805,600 |
| 2016/12/15 | 3,290 | 3,290 | 3,185 | 3,195 | -120 | -3.6% | 932,300 |
| 2016/12/14 | 3,300 | 3,340 | 3,285 | 3,315 | +5 | +0.2% | 1,011,700 |
| 2016/12/13 | 3,195 | 3,310 | 3,195 | 3,310 | +80 | +2.5% | 785,700 |
| 2016/12/12 | 3,200 | 3,245 | 3,170 | 3,230 | -10 | -0.3% | 743,700 |
| 2016/12/09 | 3,215 | 3,255 | 3,200 | 3,240 | -25 | -0.8% | 696,200 |
| 2016/12/08 | 3,265 | 3,270 | 3,215 | 3,265 | +45 | +1.4% | 710,300 |
| 2016/12/07 | 3,310 | 3,310 | 3,205 | 3,220 | -30 | -0.9% | 774,500 |
| 2016/12/06 | 3,300 | 3,305 | 3,180 | 3,250 | -40 | -1.2% | 1,203,400 |
| 2016/12/05 | 3,290 | 3,320 | 3,280 | 3,290 | -5 | -0.2% | 619,200 |
| 2016/12/02 | 3,470 | 3,515 | 3,290 | 3,295 | -245 | -6.9% | 1,243,400 |
| 2016/12/01 | 3,670 | 3,685 | 3,525 | 3,540 | -70 | -1.9% | 889,800 |
| 2016/11/30 | 3,595 | 3,610 | 3,565 | 3,610 | +5 | +0.1% | 562,100 |
| 2016/11/29 | 3,500 | 3,610 | 3,495 | 3,605 | +80 | +2.3% | 613,200 |
| 2016/11/28 | 3,470 | 3,530 | 3,455 | 3,525 | +40 | +1.1% | 377,400 |
| 2016/11/25 | 3,470 | 3,530 | 3,465 | 3,485 | +20 | +0.6% | 439,700 |
| 2016/11/24 | 3,540 | 3,540 | 3,405 | 3,465 | -35 | -1% | 816,300 |
| 2016/11/22 | 3,475 | 3,535 | 3,455 | 3,500 | +5 | +0.1% | 568,400 |
| 2016/11/21 | 3,570 | 3,570 | 3,470 | 3,495 | -55 | -1.5% | 683,800 |
| 2016/11/18 | 3,650 | 3,650 | 3,550 | 3,550 | -95 | -2.6% | 803,000 |
| 2016/11/17 | 3,600 | 3,645 | 3,575 | 3,645 | +25 | +0.7% | 431,900 |
| 2016/11/16 | 3,645 | 3,645 | 3,580 | 3,620 | +15 | +0.4% | 486,600 |
| 2016/11/15 | 3,685 | 3,690 | 3,585 | 3,605 | -90 | -2.4% | 594,400 |
| 2016/11/14 | 3,615 | 3,715 | 3,600 | 3,695 | +120 | +3.4% | 428,100 |
| 2016/11/11 | 3,650 | 3,715 | 3,570 | 3,575 | -35 | -1% | 927,300 |
| 2016/11/10 | 3,645 | 3,645 | 3,580 | 3,610 | +290 | +8.7% | 1,054,200 |
| 2016/11/09 | 3,555 | 3,575 | 3,275 | 3,320 | -220 | -6.2% | 749,500 |
| 2016/11/08 | 3,465 | 3,545 | 3,460 | 3,540 | +105 | +3.1% | 661,100 |
| 2016/11/07 | 3,415 | 3,440 | 3,390 | 3,435 | +65 | +1.9% | 369,200 |
| 2016/11/04 | 3,350 | 3,385 | 3,310 | 3,370 | -20 | -0.6% | 512,700 |
| 2016/11/02 | 3,400 | 3,420 | 3,370 | 3,390 | -75 | -2.2% | 583,900 |
| 2016/11/01 | 3,565 | 3,565 | 3,440 | 3,465 | -115 | -3.2% | 597,400 |
| 2016/10/31 | 3,515 | 3,585 | 3,490 | 3,580 | +55 | +1.6% | 589,200 |
| 2016/10/28 | 3,555 | 3,570 | 3,510 | 3,525 | +5 | +0.1% | 558,100 |
| 2016/10/27 | 3,570 | 3,610 | 3,510 | 3,520 | -50 | -1.4% | 602,700 |
| 2016/10/26 | 3,510 | 3,575 | 3,510 | 3,570 | +60 | +1.7% | 497,700 |
| 2016/10/25 | 3,430 | 3,510 | 3,425 | 3,510 | +95 | +2.8% | 724,700 |
2051～
2100
件表示中 / 3710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 | 108,900円 | +11.1% | +24.5% | 1.47% | 15.79倍 | 1.61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 | 328,400円 | +2.6% | +0.7% | 2.13% | 15.10倍 | 1.18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 | 660,600円 | +2.6% | +7.9% | 2.33% | 26.45倍 | 2.88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 | 517,600円 | -1.4% | +16.0% | 1.04% | 19.31倍 | 2.29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 | 114,700円 | +3.6% | +5.5% | 1.57% | 23.22倍 | 2.60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
