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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 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 |
| 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 |
2851～
2900
件表示中 / 3783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 | 103,300円 | +11.1% | +24.5% | 1.55% | 14.98倍 | 1.61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 |
| 花 王 | 674,600円 | +3.8% | +11.2% | 2.28% | 25.69倍 | 2.95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 | 578,200円 | -1.4% | +16.0% | 0.93% | 21.58倍 | 2.55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 |
| 日東電 | 345,800円 | -3.0% | -8.3% | 1.74% | 18.64倍 | 2.23倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| ユニチャーム | 97,900円 | -1.5% | -5.6% | 1.84% | 20.02倍 | 2.23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
