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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 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 |
| 2014/04/08 | 1,575 | 1,578 | 1,546 | 1,546 | -48 | -3% | 697,000 |
| 2014/04/07 | 1,577 | 1,610 | 1,570 | 1,594 | -2 | -0.1% | 759,000 |
| 2014/04/04 | 1,617 | 1,618 | 1,578 | 1,596 | -25 | -1.5% | 1,061,000 |
| 2014/04/03 | 1,638 | 1,660 | 1,620 | 1,621 | -6 | -0.4% | 1,017,000 |
| 2014/04/02 | 1,562 | 1,652 | 1,551 | 1,627 | +66 | +4.2% | 1,938,000 |
| 2014/04/01 | 1,564 | 1,564 | 1,533 | 1,561 | -3 | -0.2% | 927,000 |
| 2014/03/31 | 1,541 | 1,568 | 1,513 | 1,564 | +29 | +1.9% | 600,000 |
| 2014/03/28 | 1,548 | 1,561 | 1,506 | 1,535 | -23 | -1.5% | 799,000 |
| 2014/03/27 | 1,549 | 1,561 | 1,525 | 1,558 | +35 | +2.3% | 1,454,000 |
| 2014/03/26 | 1,512 | 1,529 | 1,504 | 1,523 | +34 | +2.3% | 1,103,000 |
| 2014/03/25 | 1,490 | 1,519 | 1,474 | 1,489 | +29 | +2% | 1,494,000 |
| 2014/03/24 | 1,484 | 1,530 | 1,457 | 1,460 | +46 | +3.3% | 1,669,000 |
| 2014/03/20 | 1,478 | 1,478 | 1,411 | 1,414 | -71 | -4.8% | 1,580,000 |
| 2014/03/19 | 1,472 | 1,495 | 1,461 | 1,485 | +13 | +0.9% | 1,365,000 |
| 2014/03/18 | 1,469 | 1,485 | 1,464 | 1,472 | +18 | +1.2% | 668,000 |
| 2014/03/17 | 1,465 | 1,480 | 1,443 | 1,454 | -41 | -2.7% | 811,000 |
| 2014/03/14 | 1,527 | 1,548 | 1,494 | 1,495 | -61 | -3.9% | 1,321,000 |
| 2014/03/13 | 1,522 | 1,563 | 1,520 | 1,556 | +8 | +0.5% | 820,000 |
| 2014/03/12 | 1,571 | 1,595 | 1,542 | 1,548 | -63 | -3.9% | 882,000 |
| 2014/03/11 | 1,606 | 1,625 | 1,578 | 1,611 | +5 | +0.3% | 590,000 |
| 2014/03/10 | 1,538 | 1,609 | 1,532 | 1,606 | +30 | +1.9% | 1,187,000 |
| 2014/03/07 | 1,591 | 1,591 | 1,561 | 1,576 | +1 | +0.1% | 427,000 |
| 2014/03/06 | 1,554 | 1,578 | 1,547 | 1,575 | -7 | -0.4% | 662,000 |
| 2014/03/05 | 1,594 | 1,597 | 1,573 | 1,582 | +33 | +2.1% | 1,158,000 |
| 2014/03/04 | 1,508 | 1,556 | 1,471 | 1,549 | +30 | +2% | 734,000 |
| 2014/03/03 | 1,541 | 1,541 | 1,499 | 1,519 | -39 | -2.5% | 1,354,000 |
| 2014/02/28 | 1,560 | 1,560 | 1,527 | 1,558 | -10 | -0.6% | 1,161,000 |
| 2014/02/27 | 1,546 | 1,590 | 1,540 | 1,568 | +22 | +1.4% | 1,192,000 |
| 2014/02/26 | 1,533 | 1,566 | 1,533 | 1,546 | -10 | -0.6% | 543,000 |
| 2014/02/25 | 1,538 | 1,577 | 1,534 | 1,556 | +6 | +0.4% | 516,000 |
| 2014/02/24 | 1,555 | 1,564 | 1,523 | 1,550 | +3 | +0.2% | 686,000 |
| 2014/02/21 | 1,514 | 1,559 | 1,514 | 1,547 | +50 | +3.3% | 1,376,000 |
2701～
2750
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
