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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/10/24 | 3,410 | 3,455 | 3,350 | 3,415 | +25 | +0.7% | 754,300 |
| 2016/10/21 | 3,445 | 3,455 | 3,380 | 3,390 | -50 | -1.5% | 735,700 |
| 2016/10/20 | 3,455 | 3,500 | 3,425 | 3,440 | -15 | -0.4% | 588,200 |
| 2016/10/19 | 3,435 | 3,480 | 3,415 | 3,455 | +45 | +1.3% | 646,600 |
| 2016/10/18 | 3,435 | 3,440 | 3,385 | 3,410 | -40 | -1.2% | 773,900 |
| 2016/10/17 | 3,430 | 3,470 | 3,400 | 3,450 | +20 | +0.6% | 608,700 |
| 2016/10/14 | 3,505 | 3,515 | 3,400 | 3,430 | -90 | -2.6% | 1,041,600 |
| 2016/10/13 | 3,515 | 3,550 | 3,480 | 3,520 | -5 | -0.1% | 574,100 |
| 2016/10/12 | 3,535 | 3,585 | 3,510 | 3,525 | -50 | -1.4% | 678,400 |
| 2016/10/11 | 3,560 | 3,590 | 3,520 | 3,575 | +10 | +0.3% | 425,000 |
| 2016/10/07 | 3,540 | 3,565 | 3,525 | 3,565 | +10 | +0.3% | 381,900 |
| 2016/10/06 | 3,565 | 3,580 | 3,540 | 3,555 | +40 | +1.1% | 451,000 |
| 2016/10/05 | 3,510 | 3,535 | 3,470 | 3,515 | +20 | +0.6% | 437,900 |
| 2016/10/04 | 3,455 | 3,500 | 3,420 | 3,495 | +70 | +2% | 388,800 |
| 2016/10/03 | 3,400 | 3,460 | 3,385 | 3,425 | +75 | +2.2% | 404,200 |
| 2016/09/30 | 3,320 | 3,370 | 3,285 | 3,350 | -90 | -2.6% | 722,800 |
| 2016/09/29 | 3,455 | 3,510 | 3,410 | 3,440 | -70 | -2% | 706,100 |
| 2016/09/28 | 3,465 | 3,535 | 3,460 | 3,510 | -10 | -0.3% | 435,000 |
| 2016/09/27 | 3,330 | 3,520 | 3,320 | 3,520 | +120 | +3.5% | 677,100 |
| 2016/09/26 | 3,480 | 3,490 | 3,385 | 3,400 | -60 | -1.7% | 308,900 |
| 2016/09/23 | 3,460 | 3,475 | 3,415 | 3,460 | -20 | -0.6% | 650,800 |
| 2016/09/21 | 3,355 | 3,480 | 3,335 | 3,480 | +125 | +3.7% | 666,300 |
2101～
2150
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
