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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 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 |
| 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 |
2901～
2950
件表示中 / 3737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 | 118,700円 | +11.1% | +24.5% | 1.35% | 17.21倍 | 1.75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 | 303,100円 | +2.6% | +0.7% | 2.31% | 13.94倍 | 1.09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 | 648,500円 | +2.6% | +7.9% | 2.37% | 25.97倍 | 2.82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 | 564,700円 | -1.4% | +16.0% | 0.96% | 21.07倍 | 2.49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 | 103,000円 | +3.6% | +5.5% | 1.75% | 20.86倍 | 2.33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
