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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 1,499 | 1,528 | 1,487 | 1,497 | -11 | -0.7% | 1,321,000 |
| 2014/02/19 | 1,550 | 1,550 | 1,490 | 1,508 | -48 | -3.1% | 1,380,000 |
| 2014/02/18 | 1,500 | 1,570 | 1,473 | 1,556 | +46 | +3% | 1,859,000 |
| 2014/02/17 | 1,500 | 1,525 | 1,470 | 1,510 | -27 | -1.8% | 1,483,000 |
| 2014/02/14 | 1,550 | 1,559 | 1,501 | 1,537 | +5 | +0.3% | 1,059,000 |
| 2014/02/13 | 1,565 | 1,567 | 1,525 | 1,532 | -33 | -2.1% | 546,000 |
| 2014/02/12 | 1,549 | 1,587 | 1,549 | 1,565 | +16 | +1% | 1,326,000 |
| 2014/02/10 | 1,538 | 1,580 | 1,516 | 1,549 | +41 | +2.7% | 1,197,000 |
| 2014/02/07 | 1,490 | 1,510 | 1,474 | 1,508 | +50 | +3.4% | 1,636,000 |
| 2014/02/06 | 1,449 | 1,495 | 1,441 | 1,458 | +38 | +2.7% | 2,439,000 |
| 2014/02/05 | 1,378 | 1,439 | 1,348 | 1,420 | +83 | +6.2% | 4,025,000 |
| 2014/02/04 | 1,470 | 1,500 | 1,301 | 1,337 | -364 | -21.4% | 5,091,000 |
| 2014/02/03 | 1,704 | 1,725 | 1,697 | 1,701 | -4 | -0.2% | 752,000 |
| 2014/01/31 | 1,745 | 1,754 | 1,697 | 1,705 | -35 | -2% | 1,195,000 |
| 2014/01/30 | 1,757 | 1,757 | 1,723 | 1,740 | -46 | -2.6% | 1,307,000 |
| 2014/01/29 | 1,773 | 1,793 | 1,769 | 1,786 | +28 | +1.6% | 584,000 |
| 2014/01/28 | 1,785 | 1,797 | 1,748 | 1,758 | +12 | +0.7% | 910,000 |
| 2014/01/27 | 1,754 | 1,775 | 1,744 | 1,746 | -71 | -3.9% | 1,151,000 |
| 2014/01/24 | 1,807 | 1,833 | 1,804 | 1,817 | -14 | -0.8% | 1,035,000 |
| 2014/01/23 | 1,861 | 1,870 | 1,831 | 1,831 | -33 | -1.8% | 777,000 |
| 2014/01/22 | 1,849 | 1,868 | 1,828 | 1,864 | +24 | +1.3% | 797,000 |
| 2014/01/21 | 1,882 | 1,896 | 1,839 | 1,840 | -41 | -2.2% | 774,000 |
| 2014/01/20 | 1,850 | 1,892 | 1,850 | 1,881 | +43 | +2.3% | 926,000 |
| 2014/01/17 | 1,820 | 1,838 | 1,804 | 1,838 | +18 | +1% | 753,000 |
| 2014/01/16 | 1,830 | 1,847 | 1,814 | 1,820 | -2 | -0.1% | 495,000 |
| 2014/01/15 | 1,805 | 1,823 | 1,795 | 1,822 | +39 | +2.2% | 769,000 |
| 2014/01/14 | 1,776 | 1,797 | 1,755 | 1,783 | -12 | -0.7% | 1,092,000 |
| 2014/01/10 | 1,790 | 1,800 | 1,766 | 1,795 | +19 | +1.1% | 867,000 |
| 2014/01/09 | 1,789 | 1,805 | 1,756 | 1,776 | +9 | +0.5% | 552,000 |
| 2014/01/08 | 1,771 | 1,792 | 1,751 | 1,767 | ±0 | ±0% | 722,000 |
| 2014/01/07 | 1,794 | 1,805 | 1,759 | 1,767 | -21 | -1.2% | 922,000 |
| 2014/01/06 | 1,760 | 1,795 | 1,749 | 1,788 | +39 | +2.2% | 994,000 |
| 2013/12/30 | 1,750 | 1,763 | 1,734 | 1,749 | +11 | +0.6% | 564,000 |
| 2013/12/27 | 1,717 | 1,739 | 1,710 | 1,738 | +21 | +1.2% | 480,000 |
| 2013/12/26 | 1,696 | 1,720 | 1,687 | 1,717 | +38 | +2.3% | 447,000 |
| 2013/12/25 | 1,682 | 1,693 | 1,670 | 1,679 | -24 | -1.4% | 625,000 |
| 2013/12/24 | 1,711 | 1,715 | 1,695 | 1,703 | -8 | -0.5% | 798,000 |
| 2013/12/20 | 1,690 | 1,712 | 1,686 | 1,711 | +2 | +0.1% | 643,000 |
| 2013/12/19 | 1,710 | 1,717 | 1,698 | 1,709 | +2 | +0.1% | 1,072,000 |
| 2013/12/18 | 1,691 | 1,708 | 1,683 | 1,707 | +16 | +0.9% | 979,000 |
| 2013/12/17 | 1,683 | 1,693 | 1,673 | 1,691 | +8 | +0.5% | 607,000 |
| 2013/12/16 | 1,685 | 1,699 | 1,672 | 1,683 | +4 | +0.2% | 912,000 |
| 2013/12/13 | 1,668 | 1,688 | 1,657 | 1,679 | +4 | +0.2% | 1,212,000 |
| 2013/12/12 | 1,707 | 1,707 | 1,661 | 1,675 | -31 | -1.8% | 1,109,000 |
| 2013/12/11 | 1,710 | 1,712 | 1,690 | 1,706 | -6 | -0.4% | 1,195,000 |
| 2013/12/10 | 1,700 | 1,712 | 1,690 | 1,712 | +31 | +1.8% | 1,512,000 |
| 2013/12/09 | 1,667 | 1,681 | 1,662 | 1,681 | +45 | +2.8% | 980,000 |
| 2013/12/06 | 1,645 | 1,648 | 1,621 | 1,636 | -8 | -0.5% | 1,007,000 |
| 2013/12/05 | 1,655 | 1,667 | 1,630 | 1,644 | +1 | +0.1% | 1,948,000 |
| 2013/12/04 | 1,645 | 1,676 | 1,636 | 1,643 | -23 | -1.4% | 1,376,000 |
2751～
2800
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
