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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,785 | 4,855 | 4,705 | 4,710 | +25 | +0.5% | 358,300 |
| 2018/07/17 | 4,620 | 4,740 | 4,610 | 4,685 | +85 | +1.8% | 466,100 |
| 2018/07/13 | 4,525 | 4,620 | 4,520 | 4,600 | +100 | +2.2% | 385,700 |
| 2018/07/12 | 4,535 | 4,580 | 4,500 | 4,500 | ±0 | ±0% | 307,900 |
| 2018/07/11 | 4,460 | 4,520 | 4,385 | 4,500 | -15 | -0.3% | 357,600 |
| 2018/07/10 | 4,650 | 4,650 | 4,515 | 4,515 | -85 | -1.8% | 507,100 |
| 2018/07/09 | 4,545 | 4,635 | 4,515 | 4,600 | +100 | +2.2% | 330,100 |
| 2018/07/06 | 4,510 | 4,550 | 4,455 | 4,500 | +5 | +0.1% | 471,000 |
| 2018/07/05 | 4,530 | 4,595 | 4,490 | 4,495 | -40 | -0.9% | 356,400 |
| 2018/07/04 | 4,530 | 4,600 | 4,500 | 4,535 | -45 | -1% | 365,900 |
| 2018/07/03 | 4,630 | 4,690 | 4,540 | 4,580 | -80 | -1.7% | 410,500 |
| 2018/07/02 | 4,770 | 4,810 | 4,640 | 4,660 | -110 | -2.3% | 314,500 |
| 2018/06/29 | 4,710 | 4,780 | 4,660 | 4,770 | +70 | +1.5% | 344,700 |
| 2018/06/28 | 4,700 | 4,755 | 4,640 | 4,700 | -5 | -0.1% | 309,400 |
| 2018/06/27 | 4,645 | 4,725 | 4,605 | 4,705 | +105 | +2.3% | 348,800 |
| 2018/06/26 | 4,525 | 4,610 | 4,460 | 4,600 | +25 | +0.5% | 300,800 |
| 2018/06/25 | 4,630 | 4,650 | 4,570 | 4,575 | -30 | -0.7% | 261,500 |
| 2018/06/22 | 4,485 | 4,645 | 4,465 | 4,605 | +75 | +1.7% | 465,600 |
| 2018/06/21 | 4,550 | 4,585 | 4,480 | 4,530 | -35 | -0.8% | 429,900 |
| 2018/06/20 | 4,545 | 4,570 | 4,440 | 4,565 | +5 | +0.1% | 530,000 |
| 2018/06/19 | 4,615 | 4,660 | 4,560 | 4,560 | -115 | -2.5% | 489,700 |
| 2018/06/18 | 4,690 | 4,700 | 4,640 | 4,675 | -25 | -0.5% | 212,500 |
| 2018/06/15 | 4,780 | 4,795 | 4,680 | 4,700 | -60 | -1.3% | 482,600 |
| 2018/06/14 | 4,845 | 4,855 | 4,760 | 4,760 | -145 | -3% | 366,400 |
| 2018/06/13 | 4,845 | 4,945 | 4,825 | 4,905 | +125 | +2.6% | 490,100 |
| 2018/06/12 | 4,755 | 4,810 | 4,705 | 4,780 | +60 | +1.3% | 365,000 |
| 2018/06/11 | 4,630 | 4,740 | 4,620 | 4,720 | +90 | +1.9% | 292,800 |
| 2018/06/08 | 4,610 | 4,660 | 4,600 | 4,630 | +30 | +0.7% | 669,200 |
| 2018/06/07 | 4,530 | 4,615 | 4,530 | 4,600 | +100 | +2.2% | 443,200 |
| 2018/06/06 | 4,680 | 4,680 | 4,490 | 4,500 | -245 | -5.2% | 704,500 |
| 2018/06/05 | 4,690 | 4,770 | 4,660 | 4,745 | +35 | +0.7% | 554,100 |
| 2018/06/04 | 4,580 | 4,730 | 4,555 | 4,710 | +130 | +2.8% | 502,500 |
| 2018/06/01 | 4,505 | 4,640 | 4,485 | 4,580 | +25 | +0.5% | 479,300 |
| 2018/05/31 | 4,520 | 4,565 | 4,485 | 4,555 | +40 | +0.9% | 1,476,600 |
| 2018/05/30 | 4,550 | 4,580 | 4,495 | 4,515 | -125 | -2.7% | 414,800 |
| 2018/05/29 | 4,565 | 4,660 | 4,550 | 4,640 | +5 | +0.1% | 468,400 |
| 2018/05/28 | 4,525 | 4,695 | 4,525 | 4,635 | +140 | +3.1% | 530,100 |
| 2018/05/25 | 4,545 | 4,590 | 4,480 | 4,495 | -45 | -1% | 714,100 |
| 2018/05/24 | 4,630 | 4,655 | 4,505 | 4,540 | -470 | -9.4% | 2,075,600 |
| 2018/05/23 | 5,060 | 5,080 | 4,995 | 5,010 | -90 | -1.8% | 489,700 |
| 2018/05/22 | 5,130 | 5,140 | 5,050 | 5,100 | -50 | -1% | 344,700 |
| 2018/05/21 | 5,080 | 5,230 | 5,040 | 5,150 | +90 | +1.8% | 453,700 |
| 2018/05/18 | 5,010 | 5,070 | 5,010 | 5,060 | +10 | +0.2% | 262,900 |
| 2018/05/17 | 4,950 | 5,070 | 4,950 | 5,050 | +150 | +3.1% | 534,200 |
| 2018/05/16 | 4,850 | 4,980 | 4,780 | 4,900 | +190 | +4% | 1,028,200 |
| 2018/05/15 | 4,755 | 4,760 | 4,670 | 4,710 | -50 | -1.1% | 500,100 |
| 2018/05/14 | 4,770 | 4,780 | 4,705 | 4,760 | -150 | -3.1% | 635,300 |
| 2018/05/11 | 4,750 | 4,910 | 4,750 | 4,910 | +195 | +4.1% | 653,700 |
| 2018/05/10 | 4,725 | 4,725 | 4,660 | 4,715 | -10 | -0.2% | 508,600 |
| 2018/05/09 | 4,500 | 4,760 | 4,495 | 4,725 | +230 | +5.1% | 946,800 |
1551～
1600
件表示中 / 3586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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73倍 | 2.73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 |
| ユニチャーム | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 |
| 日本酸素 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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
