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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,689 | 1,709 | 1,640 | 1,666 | -6 | -0.4% | 2,825,000 |
| 2013/12/02 | 1,677 | 1,700 | 1,669 | 1,672 | +12 | +0.7% | 1,768,000 |
| 2013/11/29 | 1,655 | 1,661 | 1,645 | 1,660 | +9 | +0.5% | 1,121,000 |
| 2013/11/28 | 1,621 | 1,653 | 1,621 | 1,651 | +36 | +2.2% | 1,299,000 |
| 2013/11/27 | 1,607 | 1,637 | 1,605 | 1,615 | -3 | -0.2% | 2,077,000 |
| 2013/11/26 | 1,669 | 1,675 | 1,601 | 1,618 | -11 | -0.7% | 14,344,000 |
| 2013/11/25 | 1,684 | 1,687 | 1,621 | 1,629 | -46 | -2.7% | 3,313,000 |
| 2013/11/22 | 1,685 | 1,699 | 1,663 | 1,675 | -10 | -0.6% | 2,464,000 |
| 2013/11/21 | 1,669 | 1,686 | 1,665 | 1,685 | +20 | +1.2% | 1,330,000 |
| 2013/11/20 | 1,666 | 1,671 | 1,646 | 1,665 | -5 | -0.3% | 949,000 |
| 2013/11/19 | 1,674 | 1,674 | 1,655 | 1,670 | -4 | -0.2% | 1,085,000 |
| 2013/11/18 | 1,686 | 1,688 | 1,665 | 1,674 | +8 | +0.5% | 1,221,000 |
| 2013/11/15 | 1,691 | 1,699 | 1,650 | 1,666 | -25 | -1.5% | 2,407,000 |
| 2013/11/14 | 1,694 | 1,699 | 1,677 | 1,691 | +10 | +0.6% | 978,000 |
| 2013/11/13 | 1,693 | 1,696 | 1,676 | 1,681 | -1 | -0.1% | 611,000 |
| 2013/11/12 | 1,670 | 1,699 | 1,670 | 1,682 | +3 | +0.2% | 1,017,000 |
| 2013/11/11 | 1,682 | 1,715 | 1,666 | 1,679 | +9 | +0.5% | 1,288,000 |
| 2013/11/08 | 1,664 | 1,684 | 1,629 | 1,670 | -30 | -1.8% | 1,815,000 |
| 2013/11/07 | 1,693 | 1,726 | 1,673 | 1,700 | +40 | +2.4% | 3,277,000 |
| 2013/11/06 | 1,644 | 1,665 | 1,617 | 1,660 | +20 | +1.2% | 1,240,000 |
| 2013/11/05 | 1,641 | 1,644 | 1,613 | 1,640 | +13 | +0.8% | 1,236,000 |
| 2013/11/01 | 1,645 | 1,652 | 1,615 | 1,627 | -19 | -1.2% | 744,000 |
| 2013/10/31 | 1,650 | 1,663 | 1,642 | 1,646 | -10 | -0.6% | 831,000 |
| 2013/10/30 | 1,627 | 1,659 | 1,618 | 1,656 | +49 | +3% | 1,529,000 |
| 2013/10/29 | 1,615 | 1,623 | 1,597 | 1,607 | -34 | -2.1% | 1,378,000 |
| 2013/10/28 | 1,608 | 1,645 | 1,604 | 1,641 | +33 | +2.1% | 1,002,000 |
| 2013/10/25 | 1,636 | 1,637 | 1,603 | 1,608 | -26 | -1.6% | 1,260,000 |
| 2013/10/24 | 1,601 | 1,638 | 1,591 | 1,634 | +33 | +2.1% | 759,000 |
| 2013/10/23 | 1,671 | 1,672 | 1,595 | 1,601 | -76 | -4.5% | 1,899,000 |
| 2013/10/22 | 1,660 | 1,685 | 1,656 | 1,677 | +7 | +0.4% | 889,000 |
| 2013/10/21 | 1,680 | 1,684 | 1,652 | 1,670 | -20 | -1.2% | 1,078,000 |
| 2013/10/18 | 1,701 | 1,706 | 1,683 | 1,690 | +1 | +0.1% | 1,092,000 |
| 2013/10/17 | 1,677 | 1,695 | 1,661 | 1,689 | +31 | +1.9% | 1,172,000 |
| 2013/10/16 | 1,655 | 1,679 | 1,641 | 1,658 | -1 | -0.1% | 1,202,000 |
| 2013/10/15 | 1,664 | 1,710 | 1,646 | 1,659 | +16 | +1% | 3,663,000 |
| 2013/10/11 | 1,602 | 1,645 | 1,602 | 1,643 | +50 | +3.1% | 1,161,000 |
| 2013/10/10 | 1,591 | 1,613 | 1,581 | 1,593 | +2 | +0.1% | 953,000 |
| 2013/10/09 | 1,559 | 1,592 | 1,546 | 1,591 | +28 | +1.8% | 939,000 |
| 2013/10/08 | 1,530 | 1,568 | 1,515 | 1,563 | +19 | +1.2% | 839,000 |
| 2013/10/07 | 1,564 | 1,565 | 1,531 | 1,544 | -35 | -2.2% | 545,000 |
| 2013/10/04 | 1,559 | 1,593 | 1,546 | 1,579 | +20 | +1.3% | 1,320,000 |
| 2013/10/03 | 1,561 | 1,568 | 1,541 | 1,559 | -8 | -0.5% | 711,000 |
| 2013/10/02 | 1,597 | 1,618 | 1,555 | 1,567 | -18 | -1.1% | 1,132,000 |
| 2013/10/01 | 1,567 | 1,592 | 1,552 | 1,585 | +18 | +1.1% | 862,000 |
| 2013/09/30 | 1,536 | 1,576 | 1,536 | 1,567 | -9 | -0.6% | 734,000 |
| 2013/09/27 | 1,573 | 1,578 | 1,561 | 1,576 | +2 | +0.1% | 482,000 |
| 2013/09/26 | 1,538 | 1,575 | 1,520 | 1,574 | +10 | +0.6% | 529,000 |
| 2013/09/25 | 1,580 | 1,580 | 1,533 | 1,564 | +2 | +0.1% | 798,000 |
| 2013/09/24 | 1,530 | 1,570 | 1,528 | 1,562 | +20 | +1.3% | 1,174,000 |
| 2013/09/20 | 1,554 | 1,554 | 1,522 | 1,542 | -11 | -0.7% | 1,029,000 |
2801～
2850
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
