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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,485 | 4,555 | 4,455 | 4,495 | +55 | +1.2% | 667,400 |
| 2018/05/07 | 4,475 | 4,485 | 4,370 | 4,440 | +35 | +0.8% | 476,100 |
| 2018/05/02 | 4,330 | 4,415 | 4,245 | 4,405 | +35 | +0.8% | 884,900 |
| 2018/05/01 | 4,285 | 4,415 | 4,275 | 4,370 | -110 | -2.5% | 1,038,800 |
| 2018/04/27 | 4,440 | 4,495 | 4,420 | 4,480 | +55 | +1.2% | 411,600 |
| 2018/04/26 | 4,440 | 4,450 | 4,365 | 4,425 | +55 | +1.3% | 447,200 |
| 2018/04/25 | 4,350 | 4,385 | 4,295 | 4,370 | +15 | +0.3% | 470,700 |
| 2018/04/24 | 4,330 | 4,365 | 4,300 | 4,355 | +60 | +1.4% | 412,700 |
| 2018/04/23 | 4,295 | 4,315 | 4,270 | 4,295 | -5 | -0.1% | 338,700 |
| 2018/04/20 | 4,270 | 4,340 | 4,225 | 4,300 | +15 | +0.4% | 466,800 |
| 2018/04/19 | 4,280 | 4,310 | 4,250 | 4,285 | +15 | +0.4% | 475,900 |
| 2018/04/18 | 4,200 | 4,285 | 4,170 | 4,270 | +95 | +2.3% | 675,600 |
| 2018/04/17 | 4,130 | 4,210 | 4,130 | 4,175 | +55 | +1.3% | 644,800 |
| 2018/04/16 | 4,070 | 4,130 | 4,025 | 4,120 | +50 | +1.2% | 370,100 |
| 2018/04/13 | 3,995 | 4,090 | 3,990 | 4,070 | +85 | +2.1% | 431,800 |
| 2018/04/12 | 4,000 | 4,025 | 3,950 | 3,985 | +5 | +0.1% | 413,100 |
| 2018/04/11 | 4,000 | 4,000 | 3,945 | 3,980 | -25 | -0.6% | 324,600 |
| 2018/04/10 | 3,985 | 4,045 | 3,965 | 4,005 | +30 | +0.8% | 502,200 |
| 2018/04/09 | 4,025 | 4,035 | 3,895 | 3,975 | -55 | -1.4% | 622,700 |
| 2018/04/06 | 4,035 | 4,080 | 4,010 | 4,030 | -55 | -1.3% | 596,700 |
| 2018/04/05 | 4,100 | 4,145 | 4,070 | 4,085 | +35 | +0.9% | 596,800 |
| 2018/04/04 | 4,235 | 4,240 | 3,945 | 4,050 | +5 | +0.1% | 1,246,900 |
| 2018/04/03 | 3,900 | 4,090 | 3,900 | 4,045 | +130 | +3.3% | 890,300 |
| 2018/04/02 | 3,965 | 4,025 | 3,915 | 3,915 | +10 | +0.3% | 385,800 |
| 2018/03/30 | 3,920 | 3,925 | 3,885 | 3,905 | +30 | +0.8% | 256,000 |
| 2018/03/29 | 3,930 | 3,960 | 3,835 | 3,875 | ±0 | ±0% | 515,900 |
| 2018/03/28 | 3,830 | 3,880 | 3,800 | 3,875 | -25 | -0.6% | 490,900 |
| 2018/03/27 | 3,770 | 3,900 | 3,770 | 3,900 | +165 | +4.4% | 682,500 |
| 2018/03/26 | 3,665 | 3,735 | 3,615 | 3,735 | +25 | +0.7% | 558,500 |
| 2018/03/23 | 3,810 | 3,840 | 3,705 | 3,710 | -200 | -5.1% | 707,500 |
| 2018/03/22 | 3,850 | 3,925 | 3,815 | 3,910 | +30 | +0.8% | 379,900 |
| 2018/03/20 | 3,910 | 3,915 | 3,835 | 3,880 | -30 | -0.8% | 350,700 |
| 2018/03/19 | 3,930 | 3,955 | 3,900 | 3,910 | -70 | -1.8% | 476,800 |
| 2018/03/16 | 4,005 | 4,030 | 3,940 | 3,980 | -15 | -0.4% | 453,900 |
| 2018/03/15 | 3,990 | 4,030 | 3,960 | 3,995 | +5 | +0.1% | 347,000 |
| 2018/03/14 | 4,045 | 4,075 | 3,980 | 3,990 | -85 | -2.1% | 748,300 |
| 2018/03/13 | 4,155 | 4,210 | 4,035 | 4,075 | -250 | -5.8% | 1,121,300 |
| 2018/03/12 | 4,330 | 4,350 | 4,295 | 4,325 | +65 | +1.5% | 414,400 |
| 2018/03/09 | 4,220 | 4,335 | 4,200 | 4,260 | +115 | +2.8% | 840,800 |
| 2018/03/08 | 4,200 | 4,200 | 4,090 | 4,145 | -40 | -1% | 1,057,400 |
| 2018/03/07 | 4,135 | 4,215 | 4,125 | 4,185 | +15 | +0.4% | 777,100 |
| 2018/03/06 | 4,045 | 4,185 | 4,035 | 4,170 | +135 | +3.3% | 1,169,600 |
| 2018/03/05 | 3,975 | 4,050 | 3,965 | 4,035 | +5 | +0.1% | 1,009,300 |
| 2018/03/02 | 3,910 | 4,065 | 3,910 | 4,030 | +120 | +3.1% | 1,937,500 |
| 2018/03/01 | 3,840 | 3,950 | 3,795 | 3,910 | ±0 | ±0% | 1,649,200 |
| 2018/02/28 | 3,940 | 3,995 | 3,905 | 3,910 | -25 | -0.6% | 896,900 |
| 2018/02/27 | 3,905 | 3,945 | 3,905 | 3,935 | +60 | +1.5% | 408,400 |
| 2018/02/26 | 3,890 | 3,935 | 3,845 | 3,875 | +45 | +1.2% | 493,200 |
| 2018/02/23 | 3,840 | 3,880 | 3,795 | 3,830 | +60 | +1.6% | 588,000 |
| 2018/02/22 | 3,740 | 3,790 | 3,730 | 3,770 | +20 | +0.5% | 781,200 |
1601～
1650
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
