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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 1,235 | 1,239 | 1,217 | 1,237 | +23 | +1.9% | 918,000 |
| 2013/07/08 | 1,210 | 1,237 | 1,203 | 1,214 | +5 | +0.4% | 1,329,000 |
| 2013/07/05 | 1,196 | 1,211 | 1,182 | 1,209 | +8 | +0.7% | 937,000 |
| 2013/07/04 | 1,205 | 1,206 | 1,181 | 1,201 | -16 | -1.3% | 870,000 |
| 2013/07/03 | 1,198 | 1,220 | 1,183 | 1,217 | +20 | +1.7% | 1,191,000 |
| 2013/07/02 | 1,182 | 1,199 | 1,167 | 1,197 | +34 | +2.9% | 823,000 |
| 2013/07/01 | 1,193 | 1,193 | 1,149 | 1,163 | -33 | -2.8% | 1,647,000 |
| 2013/06/28 | 1,178 | 1,200 | 1,174 | 1,196 | +34 | +2.9% | 1,397,000 |
| 2013/06/27 | 1,146 | 1,162 | 1,132 | 1,162 | +27 | +2.4% | 608,000 |
| 2013/06/26 | 1,159 | 1,169 | 1,125 | 1,135 | -4 | -0.4% | 931,000 |
| 2013/06/25 | 1,182 | 1,182 | 1,118 | 1,139 | -43 | -3.6% | 1,443,000 |
| 2013/06/24 | 1,174 | 1,194 | 1,170 | 1,182 | +14 | +1.2% | 1,649,000 |
| 2013/06/21 | 1,148 | 1,179 | 1,117 | 1,168 | +17 | +1.5% | 2,771,000 |
| 2013/06/20 | 1,126 | 1,155 | 1,112 | 1,151 | +17 | +1.5% | 1,108,000 |
| 2013/06/19 | 1,133 | 1,142 | 1,111 | 1,134 | +26 | +2.3% | 859,000 |
| 2013/06/18 | 1,100 | 1,113 | 1,086 | 1,108 | +2 | +0.2% | 855,000 |
| 2013/06/17 | 1,052 | 1,108 | 1,049 | 1,106 | +50 | +4.7% | 1,291,000 |
| 2013/06/14 | 1,047 | 1,084 | 1,047 | 1,056 | +42 | +4.1% | 2,191,000 |
| 2013/06/13 | 1,059 | 1,081 | 1,013 | 1,014 | -45 | -4.2% | 1,076,000 |
| 2013/06/12 | 1,051 | 1,064 | 1,031 | 1,059 | -11 | -1% | 438,000 |
| 2013/06/11 | 1,086 | 1,098 | 1,054 | 1,070 | -16 | -1.5% | 779,000 |
| 2013/06/10 | 1,030 | 1,092 | 1,029 | 1,086 | +101 | +10.3% | 1,414,000 |
| 2013/06/07 | 966 | 1,003 | 963 | 985 | -12 | -1.2% | 1,357,000 |
| 2013/06/06 | 1,013 | 1,035 | 994 | 997 | -46 | -4.4% | 1,312,000 |
| 2013/06/05 | 1,070 | 1,081 | 1,041 | 1,043 | +14 | +1.4% | 1,303,000 |
| 2013/06/04 | 1,025 | 1,032 | 1,001 | 1,029 | +2 | +0.2% | 2,270,000 |
| 2013/06/03 | 1,031 | 1,060 | 1,015 | 1,027 | -3 | -0.3% | 1,278,000 |
| 2013/05/31 | 1,052 | 1,078 | 1,025 | 1,030 | -2 | -0.2% | 1,616,000 |
| 2013/05/30 | 1,037 | 1,073 | 1,021 | 1,032 | -46 | -4.3% | 1,979,000 |
| 2013/05/29 | 1,074 | 1,099 | 1,057 | 1,078 | +26 | +2.5% | 1,777,000 |
| 2013/05/28 | 1,029 | 1,063 | 1,024 | 1,052 | -2 | -0.2% | 1,658,000 |
| 2013/05/27 | 1,080 | 1,105 | 1,040 | 1,054 | -79 | -7% | 1,267,000 |
| 2013/05/24 | 1,125 | 1,165 | 1,089 | 1,133 | +42 | +3.8% | 1,963,000 |
| 2013/05/23 | 1,198 | 1,198 | 1,079 | 1,091 | -108 | -9% | 1,856,000 |
| 2013/05/22 | 1,200 | 1,218 | 1,180 | 1,199 | -2 | -0.2% | 790,000 |
| 2013/05/21 | 1,202 | 1,230 | 1,188 | 1,201 | -17 | -1.4% | 830,000 |
| 2013/05/20 | 1,214 | 1,238 | 1,206 | 1,218 | +23 | +1.9% | 954,000 |
| 2013/05/17 | 1,201 | 1,216 | 1,184 | 1,195 | -8 | -0.7% | 1,327,000 |
| 2013/05/16 | 1,225 | 1,225 | 1,172 | 1,203 | -36 | -2.9% | 1,066,000 |
| 2013/05/15 | 1,210 | 1,252 | 1,196 | 1,239 | +43 | +3.6% | 1,245,000 |
| 2013/05/14 | 1,190 | 1,206 | 1,177 | 1,196 | +8 | +0.7% | 816,000 |
| 2013/05/13 | 1,167 | 1,189 | 1,152 | 1,188 | +20 | +1.7% | 732,000 |
| 2013/05/10 | 1,172 | 1,183 | 1,160 | 1,168 | +10 | +0.9% | 730,000 |
| 2013/05/09 | 1,136 | 1,177 | 1,136 | 1,158 | +18 | +1.6% | 1,099,000 |
| 2013/05/08 | 1,157 | 1,175 | 1,139 | 1,140 | -47 | -4% | 1,093,000 |
| 2013/05/07 | 1,175 | 1,188 | 1,169 | 1,187 | +40 | +3.5% | 695,000 |
| 2013/05/02 | 1,163 | 1,165 | 1,140 | 1,147 | -3 | -0.3% | 716,000 |
| 2013/05/01 | 1,135 | 1,156 | 1,131 | 1,150 | -5 | -0.4% | 648,000 |
| 2013/04/30 | 1,156 | 1,158 | 1,145 | 1,155 | -1 | -0.1% | 793,000 |
| 2013/04/26 | 1,149 | 1,172 | 1,141 | 1,156 | +21 | +1.9% | 1,486,000 |
2901～
2950
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
