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 |
|---|---|---|---|---|---|---|---|
| 2019/03/05 | 4,310 | 4,345 | 4,210 | 4,255 | -50 | -1.2% | 720,000 |
| 2019/03/04 | 4,330 | 4,385 | 4,295 | 4,305 | -15 | -0.3% | 468,400 |
| 2019/03/01 | 4,255 | 4,340 | 4,240 | 4,320 | +40 | +0.9% | 477,600 |
| 2019/02/28 | 4,350 | 4,360 | 4,270 | 4,280 | -20 | -0.5% | 833,200 |
| 2019/02/27 | 4,280 | 4,310 | 4,270 | 4,300 | +20 | +0.5% | 753,800 |
| 2019/02/26 | 4,240 | 4,310 | 4,230 | 4,280 | +35 | +0.8% | 732,600 |
| 2019/02/25 | 4,150 | 4,270 | 4,150 | 4,245 | +95 | +2.3% | 510,600 |
| 2019/02/22 | 4,100 | 4,150 | 4,090 | 4,150 | +10 | +0.2% | 352,700 |
| 2019/02/21 | 4,150 | 4,185 | 4,025 | 4,140 | -10 | -0.2% | 551,600 |
| 2019/02/20 | 4,100 | 4,150 | 4,090 | 4,150 | +95 | +2.3% | 637,900 |
| 2019/02/19 | 3,985 | 4,055 | 3,965 | 4,055 | +95 | +2.4% | 348,200 |
| 2019/02/18 | 4,020 | 4,040 | 3,930 | 3,960 | +10 | +0.3% | 478,100 |
| 2019/02/15 | 3,940 | 3,990 | 3,910 | 3,950 | -15 | -0.4% | 407,400 |
| 2019/02/14 | 4,150 | 4,195 | 3,960 | 3,965 | +95 | +2.5% | 1,001,800 |
| 2019/02/13 | 3,870 | 3,900 | 3,800 | 3,870 | +70 | +1.8% | 610,300 |
| 2019/02/12 | 3,750 | 3,845 | 3,745 | 3,800 | +120 | +3.3% | 493,300 |
| 2019/02/08 | 3,650 | 3,685 | 3,610 | 3,680 | -30 | -0.8% | 442,800 |
| 2019/02/07 | 3,710 | 3,710 | 3,640 | 3,710 | +15 | +0.4% | 224,900 |
| 2019/02/06 | 3,745 | 3,765 | 3,670 | 3,695 | -35 | -0.9% | 224,000 |
| 2019/02/05 | 3,700 | 3,760 | 3,670 | 3,730 | +40 | +1.1% | 244,100 |
| 2019/02/04 | 3,715 | 3,735 | 3,670 | 3,690 | +35 | +1% | 271,200 |
| 2019/02/01 | 3,600 | 3,670 | 3,600 | 3,655 | +15 | +0.4% | 232,200 |
| 2019/01/31 | 3,615 | 3,675 | 3,600 | 3,640 | +95 | +2.7% | 427,200 |
| 2019/01/30 | 3,635 | 3,635 | 3,540 | 3,545 | -40 | -1.1% | 388,300 |
| 2019/01/29 | 3,575 | 3,605 | 3,520 | 3,585 | -5 | -0.1% | 353,300 |
| 2019/01/28 | 3,590 | 3,645 | 3,575 | 3,590 | +40 | +1.1% | 340,600 |
| 2019/01/25 | 3,510 | 3,580 | 3,510 | 3,550 | ±0 | ±0% | 514,000 |
| 2019/01/24 | 3,535 | 3,560 | 3,490 | 3,550 | -30 | -0.8% | 366,800 |
| 2019/01/23 | 3,505 | 3,605 | 3,490 | 3,580 | +45 | +1.3% | 383,700 |
| 2019/01/22 | 3,570 | 3,600 | 3,535 | 3,535 | -45 | -1.3% | 290,600 |
| 2019/01/21 | 3,620 | 3,645 | 3,570 | 3,580 | -15 | -0.4% | 376,600 |
| 2019/01/18 | 3,540 | 3,645 | 3,520 | 3,595 | +40 | +1.1% | 373,800 |
| 2019/01/17 | 3,560 | 3,590 | 3,525 | 3,555 | +20 | +0.6% | 308,000 |
| 2019/01/16 | 3,490 | 3,545 | 3,435 | 3,535 | -25 | -0.7% | 588,000 |
| 2019/01/15 | 3,490 | 3,585 | 3,480 | 3,560 | -10 | -0.3% | 383,800 |
| 2019/01/11 | 3,575 | 3,625 | 3,545 | 3,570 | +40 | +1.1% | 463,400 |
| 2019/01/10 | 3,560 | 3,570 | 3,495 | 3,530 | -170 | -4.6% | 748,300 |
| 2019/01/09 | 3,685 | 3,755 | 3,650 | 3,700 | +50 | +1.4% | 394,400 |
| 2019/01/08 | 3,715 | 3,735 | 3,650 | 3,650 | -25 | -0.7% | 333,500 |
| 2019/01/07 | 3,685 | 3,760 | 3,665 | 3,675 | +95 | +2.7% | 457,900 |
| 2019/01/04 | 3,650 | 3,660 | 3,495 | 3,580 | -180 | -4.8% | 835,700 |
| 2018/12/28 | 3,850 | 3,860 | 3,750 | 3,760 | -65 | -1.7% | 408,000 |
| 2018/12/27 | 3,790 | 3,880 | 3,750 | 3,825 | +175 | +4.8% | 749,000 |
| 2018/12/26 | 3,610 | 3,760 | 3,580 | 3,650 | +45 | +1.2% | 480,500 |
| 2018/12/25 | 3,565 | 3,605 | 3,515 | 3,605 | -85 | -2.3% | 392,000 |
| 2018/12/21 | 3,750 | 3,760 | 3,655 | 3,690 | -95 | -2.5% | 696,200 |
| 2018/12/20 | 3,835 | 3,890 | 3,755 | 3,785 | -80 | -2.1% | 441,500 |
| 2018/12/19 | 3,840 | 3,920 | 3,815 | 3,865 | +30 | +0.8% | 371,400 |
| 2018/12/18 | 3,810 | 3,905 | 3,785 | 3,835 | -15 | -0.4% | 376,300 |
| 2018/12/17 | 3,880 | 3,910 | 3,845 | 3,850 | -15 | -0.4% | 305,900 |
1551～
1600
件表示中 / 3739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 | 120,300円 | +11.1% | +24.5% | 1.33% | 17.44倍 | 1.78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 | 299,500円 | +2.6% | +0.7% | 2.34% | 13.77倍 | 1.08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 | 656,600円 | +2.6% | +7.9% | 2.35% | 26.29倍 | 2.86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 | 549,900円 | -1.4% | +16.0% | 0.98% | 20.52倍 | 2.43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 | 276,200円 | -3.0% | -8.3% | 2.17% | 15.14倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
