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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,985 | 2,017 | 1,974 | 2,017 | +47 | +2.4% | 1,503,000 |
| 2014/06/19 | 1,959 | 1,973 | 1,940 | 1,970 | +30 | +1.5% | 1,494,000 |
| 2014/06/18 | 1,900 | 1,944 | 1,890 | 1,940 | +40 | +2.1% | 1,676,000 |
| 2014/06/17 | 1,860 | 1,907 | 1,860 | 1,900 | +66 | +3.6% | 2,059,000 |
| 2014/06/16 | 1,817 | 1,837 | 1,809 | 1,834 | +17 | +0.9% | 1,046,000 |
| 2014/06/13 | 1,800 | 1,819 | 1,785 | 1,817 | +26 | +1.5% | 1,381,000 |
| 2014/06/12 | 1,736 | 1,792 | 1,719 | 1,791 | +59 | +3.4% | 1,174,000 |
| 2014/06/11 | 1,721 | 1,733 | 1,717 | 1,732 | +12 | +0.7% | 730,000 |
| 2014/06/10 | 1,712 | 1,723 | 1,712 | 1,720 | ±0 | ±0% | 665,000 |
| 2014/06/09 | 1,730 | 1,732 | 1,716 | 1,720 | -16 | -0.9% | 760,000 |
| 2014/06/06 | 1,737 | 1,744 | 1,725 | 1,736 | +12 | +0.7% | 787,000 |
| 2014/06/05 | 1,722 | 1,737 | 1,712 | 1,724 | +2 | +0.1% | 602,000 |
| 2014/06/04 | 1,698 | 1,726 | 1,695 | 1,722 | +2 | +0.1% | 1,227,000 |
| 2014/06/03 | 1,738 | 1,747 | 1,706 | 1,720 | +23 | +1.4% | 1,478,000 |
| 2014/06/02 | 1,635 | 1,702 | 1,628 | 1,697 | +74 | +4.6% | 1,422,000 |
| 2014/05/30 | 1,617 | 1,636 | 1,615 | 1,623 | +5 | +0.3% | 807,000 |
| 2014/05/29 | 1,606 | 1,628 | 1,603 | 1,618 | ±0 | ±0% | 742,000 |
| 2014/05/28 | 1,594 | 1,628 | 1,588 | 1,618 | +13 | +0.8% | 988,000 |
| 2014/05/27 | 1,622 | 1,655 | 1,602 | 1,605 | -32 | -2% | 740,000 |
| 2014/05/26 | 1,573 | 1,639 | 1,563 | 1,637 | +104 | +6.8% | 1,852,000 |
| 2014/05/23 | 1,537 | 1,550 | 1,523 | 1,533 | +10 | +0.7% | 688,000 |
| 2014/05/22 | 1,506 | 1,536 | 1,483 | 1,523 | +42 | +2.8% | 988,000 |
| 2014/05/21 | 1,464 | 1,482 | 1,447 | 1,481 | +11 | +0.7% | 1,058,000 |
| 2014/05/20 | 1,465 | 1,479 | 1,450 | 1,470 | +24 | +1.7% | 550,000 |
| 2014/05/19 | 1,480 | 1,487 | 1,443 | 1,446 | -45 | -3% | 979,000 |
| 2014/05/16 | 1,470 | 1,494 | 1,462 | 1,491 | -12 | -0.8% | 918,000 |
| 2014/05/15 | 1,546 | 1,546 | 1,501 | 1,503 | -44 | -2.8% | 770,000 |
| 2014/05/14 | 1,547 | 1,549 | 1,518 | 1,547 | ±0 | ±0% | 904,000 |
| 2014/05/13 | 1,543 | 1,551 | 1,503 | 1,547 | +41 | +2.7% | 1,003,000 |
| 2014/05/12 | 1,548 | 1,581 | 1,503 | 1,506 | -74 | -4.7% | 1,884,000 |
| 2014/05/09 | 1,560 | 1,591 | 1,543 | 1,580 | +10 | +0.6% | 668,000 |
| 2014/05/08 | 1,565 | 1,577 | 1,543 | 1,570 | +5 | +0.3% | 529,000 |
| 2014/05/07 | 1,432 | 1,582 | 1,432 | 1,565 | -57 | -3.5% | 1,984,000 |
| 2014/05/02 | 1,630 | 1,637 | 1,605 | 1,622 | -8 | -0.5% | 386,000 |
| 2014/05/01 | 1,606 | 1,632 | 1,584 | 1,630 | +50 | +3.2% | 766,000 |
| 2014/04/30 | 1,635 | 1,645 | 1,575 | 1,580 | -47 | -2.9% | 760,000 |
| 2014/04/28 | 1,614 | 1,638 | 1,595 | 1,627 | +13 | +0.8% | 863,000 |
| 2014/04/25 | 1,580 | 1,642 | 1,578 | 1,614 | -6 | -0.4% | 1,263,000 |
| 2014/04/24 | 1,655 | 1,665 | 1,594 | 1,620 | -35 | -2.1% | 1,190,000 |
| 2014/04/23 | 1,664 | 1,675 | 1,628 | 1,655 | +11 | +0.7% | 1,162,000 |
| 2014/04/22 | 1,646 | 1,669 | 1,638 | 1,644 | ±0 | ±0% | 1,377,000 |
| 2014/04/21 | 1,605 | 1,649 | 1,604 | 1,644 | +27 | +1.7% | 770,000 |
| 2014/04/18 | 1,595 | 1,617 | 1,575 | 1,617 | +46 | +2.9% | 575,000 |
| 2014/04/17 | 1,563 | 1,586 | 1,561 | 1,571 | +8 | +0.5% | 387,000 |
| 2014/04/16 | 1,525 | 1,564 | 1,524 | 1,563 | +34 | +2.2% | 488,000 |
| 2014/04/15 | 1,524 | 1,538 | 1,524 | 1,529 | +7 | +0.5% | 403,000 |
| 2014/04/14 | 1,518 | 1,545 | 1,517 | 1,522 | -11 | -0.7% | 528,000 |
| 2014/04/11 | 1,495 | 1,539 | 1,480 | 1,533 | +1 | +0.1% | 748,000 |
| 2014/04/10 | 1,517 | 1,549 | 1,517 | 1,532 | +18 | +1.2% | 792,000 |
| 2014/04/09 | 1,521 | 1,534 | 1,509 | 1,514 | -32 | -2.1% | 997,000 |
2701～
2750
件表示中 / 3737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 | 118,700円 | +11.1% | +24.5% | 1.35% | 17.21倍 | 1.75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 | 303,100円 | +2.6% | +0.7% | 2.31% | 13.94倍 | 1.09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 | 648,500円 | +2.6% | +7.9% | 2.37% | 25.97倍 | 2.82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 | 564,700円 | -1.4% | +16.0% | 0.96% | 21.07倍 | 2.49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 | 103,000円 | +3.6% | +5.5% | 1.75% | 20.86倍 | 2.33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
