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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 4,225 | 4,250 | 4,145 | 4,150 | -70 | -1.7% | 762,300 |
| 2015/02/26 | 4,165 | 4,225 | 4,110 | 4,220 | +55 | +1.3% | 440,200 |
| 2015/02/25 | 4,190 | 4,235 | 4,130 | 4,165 | +15 | +0.4% | 542,800 |
| 2015/02/24 | 4,250 | 4,265 | 4,120 | 4,150 | -130 | -3% | 843,900 |
| 2015/02/23 | 4,255 | 4,415 | 4,255 | 4,280 | +10 | +0.2% | 900,400 |
| 2015/02/20 | 4,185 | 4,470 | 4,175 | 4,270 | +105 | +2.5% | 1,507,400 |
| 2015/02/19 | 3,980 | 4,180 | 3,970 | 4,165 | +180 | +4.5% | 1,083,600 |
| 2015/02/18 | 3,780 | 4,025 | 3,770 | 3,985 | +250 | +6.7% | 1,438,100 |
| 2015/02/17 | 3,625 | 3,745 | 3,580 | 3,735 | +130 | +3.6% | 585,500 |
| 2015/02/16 | 3,710 | 3,740 | 3,605 | 3,605 | -95 | -2.6% | 536,000 |
| 2015/02/13 | 3,695 | 3,730 | 3,645 | 3,700 | +5 | +0.1% | 573,100 |
| 2015/02/12 | 3,680 | 3,770 | 3,645 | 3,695 | +120 | +3.4% | 694,900 |
| 2015/02/10 | 3,595 | 3,645 | 3,540 | 3,575 | -35 | -1% | 645,200 |
| 2015/02/09 | 3,695 | 3,700 | 3,580 | 3,610 | -25 | -0.7% | 429,000 |
| 2015/02/06 | 3,685 | 3,695 | 3,610 | 3,635 | -5 | -0.1% | 490,100 |
| 2015/02/05 | 3,745 | 3,785 | 3,625 | 3,640 | -70 | -1.9% | 716,000 |
| 2015/02/04 | 3,630 | 3,730 | 3,430 | 3,710 | +255 | +7.4% | 1,714,300 |
| 2015/02/03 | 3,720 | 3,740 | 3,445 | 3,455 | -195 | -5.3% | 1,530,600 |
| 2015/02/02 | 3,695 | 3,720 | 3,625 | 3,650 | -70 | -1.9% | 821,000 |
| 2015/01/30 | 3,745 | 3,810 | 3,710 | 3,720 | +40 | +1.1% | 1,014,600 |
| 2015/01/29 | 3,790 | 3,795 | 3,665 | 3,680 | -105 | -2.8% | 948,000 |
| 2015/01/28 | 3,700 | 3,825 | 3,690 | 3,785 | +120 | +3.3% | 936,000 |
| 2015/01/27 | 3,650 | 3,665 | 3,590 | 3,665 | +70 | +1.9% | 718,400 |
| 2015/01/26 | 3,535 | 3,620 | 3,510 | 3,595 | ±0 | ±0% | 793,900 |
| 2015/01/23 | 3,590 | 3,630 | 3,530 | 3,595 | +35 | +1% | 844,700 |
| 2015/01/22 | 3,745 | 3,745 | 3,545 | 3,560 | -175 | -4.7% | 1,250,100 |
| 2015/01/21 | 3,775 | 3,810 | 3,685 | 3,735 | -55 | -1.5% | 1,182,000 |
| 2015/01/20 | 3,815 | 3,955 | 3,770 | 3,790 | -30 | -0.8% | 1,330,300 |
| 2015/01/19 | 3,715 | 3,825 | 3,695 | 3,820 | +135 | +3.7% | 699,300 |
| 2015/01/16 | 3,580 | 3,695 | 3,560 | 3,685 | +10 | +0.3% | 804,000 |
| 2015/01/15 | 3,635 | 3,720 | 3,595 | 3,675 | +15 | +0.4% | 858,600 |
| 2015/01/14 | 3,530 | 3,765 | 3,530 | 3,660 | +135 | +3.8% | 1,176,300 |
| 2015/01/13 | 3,375 | 3,530 | 3,345 | 3,525 | +105 | +3.1% | 764,700 |
| 2015/01/09 | 3,390 | 3,490 | 3,350 | 3,420 | +30 | +0.9% | 867,300 |
| 2015/01/08 | 3,385 | 3,425 | 3,335 | 3,390 | +40 | +1.2% | 716,400 |
| 2015/01/07 | 3,315 | 3,385 | 3,315 | 3,350 | +10 | +0.3% | 691,700 |
| 2015/01/06 | 3,365 | 3,415 | 3,315 | 3,340 | -55 | -1.6% | 1,283,400 |
| 2015/01/05 | 3,465 | 3,515 | 3,360 | 3,395 | -125 | -3.6% | 2,193,300 |
| 2014/12/30 | 3,645 | 3,645 | 3,515 | 3,520 | -110 | -3% | 574,000 |
| 2014/12/29 | 3,645 | 3,650 | 3,565 | 3,630 | +15 | +0.4% | 469,000 |
| 2014/12/26 | 3,565 | 3,630 | 3,565 | 3,615 | +50 | +1.4% | 271,000 |
| 2014/12/25 | 3,550 | 3,580 | 3,540 | 3,565 | +10 | +0.3% | 293,000 |
| 2014/12/24 | 3,500 | 3,570 | 3,450 | 3,555 | +105 | +3% | 660,000 |
| 2014/12/22 | 3,465 | 3,495 | 3,430 | 3,450 | +30 | +0.9% | 468,000 |
| 2014/12/19 | 3,450 | 3,480 | 3,390 | 3,420 | +35 | +1% | 728,000 |
| 2014/12/18 | 3,465 | 3,550 | 3,380 | 3,385 | +60 | +1.8% | 1,183,000 |
| 2014/12/17 | 3,250 | 3,380 | 3,250 | 3,325 | +25 | +0.8% | 813,000 |
| 2014/12/16 | 3,270 | 3,350 | 3,255 | 3,300 | -25 | -0.8% | 825,000 |
| 2014/12/15 | 3,355 | 3,400 | 3,320 | 3,325 | -100 | -2.9% | 1,023,000 |
| 2014/12/12 | 3,315 | 3,500 | 3,315 | 3,425 | +50 | +1.5% | 1,402,000 |
2501～
2550
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
