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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 1,515 | 1,554 | 1,508 | 1,553 | +59 | +3.9% | 1,372,000 |
| 2013/09/18 | 1,483 | 1,499 | 1,481 | 1,494 | +13 | +0.9% | 945,000 |
| 2013/09/17 | 1,466 | 1,495 | 1,465 | 1,481 | +15 | +1% | 877,000 |
| 2013/09/13 | 1,447 | 1,470 | 1,446 | 1,466 | -3 | -0.2% | 1,013,000 |
| 2013/09/12 | 1,460 | 1,478 | 1,455 | 1,469 | -9 | -0.6% | 1,040,000 |
| 2013/09/11 | 1,480 | 1,486 | 1,460 | 1,478 | -7 | -0.5% | 1,782,000 |
| 2013/09/10 | 1,483 | 1,506 | 1,478 | 1,485 | -28 | -1.9% | 2,448,000 |
| 2013/09/09 | 1,536 | 1,547 | 1,497 | 1,513 | -15 | -1% | 2,139,000 |
| 2013/09/06 | 1,575 | 1,575 | 1,516 | 1,528 | -47 | -3% | 2,163,000 |
| 2013/09/05 | 1,532 | 1,580 | 1,515 | 1,575 | +44 | +2.9% | 2,580,000 |
| 2013/09/04 | 1,480 | 1,534 | 1,464 | 1,531 | +51 | +3.4% | 2,746,000 |
| 2013/09/03 | 1,492 | 1,533 | 1,455 | 1,480 | -11 | -0.7% | 4,829,000 |
| 2013/09/02 | 1,439 | 1,494 | 1,428 | 1,491 | +73 | +5.1% | 3,354,000 |
| 2013/08/30 | 1,397 | 1,434 | 1,392 | 1,418 | +25 | +1.8% | 2,124,000 |
| 2013/08/29 | 1,376 | 1,400 | 1,374 | 1,393 | +18 | +1.3% | 784,000 |
| 2013/08/28 | 1,364 | 1,383 | 1,357 | 1,375 | -18 | -1.3% | 1,003,000 |
| 2013/08/27 | 1,375 | 1,408 | 1,375 | 1,393 | -3 | -0.2% | 925,000 |
| 2013/08/26 | 1,396 | 1,432 | 1,391 | 1,396 | +45 | +3.3% | 1,562,000 |
| 2013/08/23 | 1,340 | 1,357 | 1,336 | 1,351 | +29 | +2.2% | 570,000 |
| 2013/08/22 | 1,292 | 1,327 | 1,292 | 1,322 | +15 | +1.1% | 421,000 |
| 2013/08/21 | 1,311 | 1,327 | 1,295 | 1,307 | +6 | +0.5% | 1,000,000 |
| 2013/08/20 | 1,306 | 1,328 | 1,297 | 1,301 | -23 | -1.7% | 920,000 |
| 2013/08/19 | 1,271 | 1,329 | 1,271 | 1,324 | +44 | +3.4% | 1,167,000 |
| 2013/08/16 | 1,283 | 1,289 | 1,240 | 1,280 | -31 | -2.4% | 1,505,000 |
| 2013/08/15 | 1,339 | 1,349 | 1,308 | 1,311 | -52 | -3.8% | 952,000 |
| 2013/08/14 | 1,355 | 1,375 | 1,352 | 1,363 | -14 | -1% | 1,226,000 |
| 2013/08/13 | 1,365 | 1,377 | 1,361 | 1,377 | +12 | +0.9% | 857,000 |
| 2013/08/12 | 1,350 | 1,375 | 1,336 | 1,365 | +14 | +1% | 1,519,000 |
| 2013/08/09 | 1,348 | 1,361 | 1,343 | 1,351 | -7 | -0.5% | 523,000 |
| 2013/08/08 | 1,357 | 1,385 | 1,354 | 1,358 | -28 | -2% | 721,000 |
| 2013/08/07 | 1,355 | 1,405 | 1,355 | 1,386 | +21 | +1.5% | 2,070,000 |
| 2013/08/06 | 1,340 | 1,385 | 1,326 | 1,365 | +54 | +4.1% | 2,154,000 |
| 2013/08/05 | 1,303 | 1,318 | 1,295 | 1,311 | -9 | -0.7% | 475,000 |
| 2013/08/02 | 1,270 | 1,321 | 1,269 | 1,320 | +53 | +4.2% | 818,000 |
| 2013/08/01 | 1,238 | 1,267 | 1,226 | 1,267 | +18 | +1.4% | 977,000 |
| 2013/07/31 | 1,274 | 1,283 | 1,247 | 1,249 | -44 | -3.4% | 529,000 |
| 2013/07/30 | 1,264 | 1,295 | 1,262 | 1,293 | +12 | +0.9% | 639,000 |
| 2013/07/29 | 1,311 | 1,319 | 1,278 | 1,281 | -43 | -3.2% | 1,029,000 |
| 2013/07/26 | 1,330 | 1,342 | 1,309 | 1,324 | -16 | -1.2% | 1,393,000 |
| 2013/07/25 | 1,319 | 1,357 | 1,315 | 1,340 | +17 | +1.3% | 1,028,000 |
| 2013/07/24 | 1,346 | 1,346 | 1,318 | 1,323 | -22 | -1.6% | 932,000 |
| 2013/07/23 | 1,314 | 1,348 | 1,304 | 1,345 | +27 | +2% | 1,091,000 |
| 2013/07/22 | 1,301 | 1,335 | 1,298 | 1,318 | +82 | +6.6% | 2,399,000 |
| 2013/07/19 | 1,262 | 1,267 | 1,224 | 1,236 | -22 | -1.7% | 659,000 |
| 2013/07/18 | 1,250 | 1,261 | 1,247 | 1,258 | +16 | +1.3% | 596,000 |
| 2013/07/17 | 1,234 | 1,248 | 1,227 | 1,242 | -6 | -0.5% | 499,000 |
| 2013/07/16 | 1,247 | 1,258 | 1,242 | 1,248 | -1 | -0.1% | 567,000 |
| 2013/07/12 | 1,244 | 1,249 | 1,234 | 1,249 | +11 | +0.9% | 490,000 |
| 2013/07/11 | 1,224 | 1,240 | 1,222 | 1,238 | +14 | +1.1% | 915,000 |
| 2013/07/10 | 1,225 | 1,238 | 1,214 | 1,224 | -13 | -1.1% | 601,000 |
2851～
2900
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
