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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 3,580 | 3,625 | 3,540 | 3,550 | -15 | -0.4% | 633,100 |
| 2015/07/23 | 3,445 | 3,565 | 3,440 | 3,565 | +145 | +4.2% | 718,300 |
| 2015/07/22 | 3,470 | 3,470 | 3,400 | 3,420 | -90 | -2.6% | 589,500 |
| 2015/07/21 | 3,585 | 3,585 | 3,470 | 3,510 | -25 | -0.7% | 465,600 |
| 2015/07/17 | 3,555 | 3,570 | 3,500 | 3,535 | +40 | +1.1% | 388,500 |
| 2015/07/16 | 3,485 | 3,500 | 3,455 | 3,495 | +15 | +0.4% | 656,500 |
| 2015/07/15 | 3,545 | 3,565 | 3,450 | 3,480 | -100 | -2.8% | 992,500 |
| 2015/07/14 | 3,695 | 3,700 | 3,560 | 3,580 | -80 | -2.2% | 772,700 |
| 2015/07/13 | 3,700 | 3,725 | 3,590 | 3,660 | +135 | +3.8% | 876,400 |
| 2015/07/10 | 3,530 | 3,595 | 3,470 | 3,525 | +30 | +0.9% | 1,063,900 |
| 2015/07/09 | 3,470 | 3,530 | 3,400 | 3,495 | -85 | -2.4% | 854,100 |
| 2015/07/08 | 3,770 | 3,780 | 3,580 | 3,580 | -235 | -6.2% | 1,277,700 |
| 2015/07/07 | 3,795 | 3,910 | 3,780 | 3,815 | +90 | +2.4% | 1,160,900 |
| 2015/07/06 | 3,575 | 3,745 | 3,565 | 3,725 | +75 | +2.1% | 1,395,500 |
| 2015/07/03 | 3,560 | 3,680 | 3,560 | 3,650 | +230 | +6.7% | 1,188,200 |
| 2015/07/02 | 3,460 | 3,480 | 3,420 | 3,420 | +15 | +0.4% | 346,600 |
| 2015/07/01 | 3,475 | 3,480 | 3,405 | 3,405 | -50 | -1.4% | 537,200 |
| 2015/06/30 | 3,480 | 3,500 | 3,445 | 3,455 | -60 | -1.7% | 863,100 |
| 2015/06/29 | 3,505 | 3,570 | 3,480 | 3,515 | -60 | -1.7% | 647,000 |
| 2015/06/26 | 3,560 | 3,625 | 3,560 | 3,575 | +20 | +0.6% | 454,800 |
| 2015/06/25 | 3,600 | 3,600 | 3,555 | 3,555 | -100 | -2.7% | 426,000 |
| 2015/06/24 | 3,670 | 3,685 | 3,605 | 3,655 | ±0 | ±0% | 646,100 |
| 2015/06/23 | 3,600 | 3,655 | 3,575 | 3,655 | +85 | +2.4% | 754,000 |
| 2015/06/22 | 3,505 | 3,585 | 3,500 | 3,570 | +45 | +1.3% | 586,800 |
| 2015/06/19 | 3,425 | 3,580 | 3,425 | 3,525 | +160 | +4.8% | 1,382,100 |
| 2015/06/18 | 3,435 | 3,450 | 3,365 | 3,365 | -60 | -1.8% | 787,800 |
| 2015/06/17 | 3,450 | 3,450 | 3,370 | 3,425 | -60 | -1.7% | 857,200 |
| 2015/06/16 | 3,490 | 3,520 | 3,455 | 3,485 | -10 | -0.3% | 622,600 |
| 2015/06/15 | 3,495 | 3,525 | 3,445 | 3,495 | -30 | -0.9% | 885,200 |
| 2015/06/12 | 3,580 | 3,595 | 3,520 | 3,525 | -50 | -1.4% | 971,800 |
| 2015/06/11 | 3,535 | 3,595 | 3,535 | 3,575 | +30 | +0.8% | 783,700 |
| 2015/06/10 | 3,630 | 3,650 | 3,520 | 3,545 | -110 | -3% | 1,298,600 |
| 2015/06/09 | 3,715 | 3,715 | 3,620 | 3,655 | -55 | -1.5% | 915,200 |
| 2015/06/08 | 3,670 | 3,750 | 3,670 | 3,710 | -10 | -0.3% | 583,300 |
| 2015/06/05 | 3,655 | 3,730 | 3,650 | 3,720 | +20 | +0.5% | 553,300 |
| 2015/06/04 | 3,745 | 3,745 | 3,645 | 3,700 | -25 | -0.7% | 641,300 |
| 2015/06/03 | 3,780 | 3,790 | 3,700 | 3,725 | -105 | -2.7% | 861,700 |
| 2015/06/02 | 3,810 | 3,845 | 3,740 | 3,830 | -15 | -0.4% | 730,600 |
| 2015/06/01 | 3,790 | 3,860 | 3,750 | 3,845 | -15 | -0.4% | 995,100 |
| 2015/05/29 | 3,800 | 3,880 | 3,800 | 3,860 | -10 | -0.3% | 857,200 |
| 2015/05/28 | 3,800 | 3,875 | 3,785 | 3,870 | +85 | +2.2% | 573,900 |
| 2015/05/27 | 3,805 | 3,820 | 3,750 | 3,785 | -30 | -0.8% | 747,400 |
| 2015/05/26 | 3,845 | 3,845 | 3,800 | 3,815 | -30 | -0.8% | 397,600 |
| 2015/05/25 | 3,985 | 3,985 | 3,825 | 3,845 | -135 | -3.4% | 910,000 |
| 2015/05/22 | 4,045 | 4,050 | 3,960 | 3,980 | -70 | -1.7% | 536,300 |
| 2015/05/21 | 4,065 | 4,090 | 4,025 | 4,050 | +30 | +0.7% | 501,200 |
| 2015/05/20 | 4,020 | 4,080 | 3,995 | 4,020 | +20 | +0.5% | 765,800 |
| 2015/05/19 | 3,980 | 4,050 | 3,960 | 4,000 | -20 | -0.5% | 502,600 |
| 2015/05/18 | 3,995 | 4,055 | 3,950 | 4,020 | +65 | +1.6% | 647,700 |
| 2015/05/15 | 3,845 | 3,960 | 3,845 | 3,955 | +55 | +1.4% | 501,400 |
2401～
2450
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
