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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 4,335 | 4,415 | 4,300 | 4,350 | +20 | +0.5% | 360,800 |
| 2018/10/01 | 4,240 | 4,370 | 4,240 | 4,330 | +90 | +2.1% | 281,000 |
| 2018/09/28 | 4,320 | 4,360 | 4,225 | 4,240 | -55 | -1.3% | 539,000 |
| 2018/09/27 | 4,405 | 4,455 | 4,295 | 4,295 | -140 | -3.2% | 406,500 |
| 2018/09/26 | 4,320 | 4,440 | 4,320 | 4,435 | +65 | +1.5% | 397,000 |
| 2018/09/25 | 4,260 | 4,395 | 4,225 | 4,370 | +85 | +2% | 556,900 |
| 2018/09/21 | 4,250 | 4,300 | 4,215 | 4,285 | +75 | +1.8% | 432,400 |
| 2018/09/20 | 4,330 | 4,330 | 4,195 | 4,210 | -95 | -2.2% | 415,400 |
| 2018/09/19 | 4,280 | 4,355 | 4,280 | 4,305 | +130 | +3.1% | 501,100 |
| 2018/09/18 | 4,055 | 4,190 | 4,030 | 4,175 | +100 | +2.5% | 452,600 |
| 2018/09/14 | 4,010 | 4,120 | 4,000 | 4,075 | +95 | +2.4% | 608,500 |
| 2018/09/13 | 3,925 | 4,055 | 3,920 | 3,980 | +60 | +1.5% | 566,700 |
| 2018/09/12 | 3,970 | 3,980 | 3,870 | 3,920 | -30 | -0.8% | 516,200 |
| 2018/09/11 | 4,000 | 4,000 | 3,930 | 3,950 | -60 | -1.5% | 587,600 |
| 2018/09/10 | 4,040 | 4,050 | 4,005 | 4,010 | -110 | -2.7% | 561,500 |
| 2018/09/07 | 4,205 | 4,230 | 4,035 | 4,120 | -95 | -2.3% | 829,300 |
| 2018/09/06 | 4,325 | 4,325 | 4,210 | 4,215 | -100 | -2.3% | 665,500 |
| 2018/09/05 | 4,330 | 4,350 | 4,270 | 4,315 | -30 | -0.7% | 445,400 |
| 2018/09/04 | 4,350 | 4,365 | 4,310 | 4,345 | ±0 | ±0% | 243,000 |
| 2018/09/03 | 4,365 | 4,370 | 4,335 | 4,345 | -45 | -1% | 281,800 |
| 2018/08/31 | 4,375 | 4,445 | 4,370 | 4,390 | -25 | -0.6% | 391,300 |
| 2018/08/30 | 4,405 | 4,445 | 4,385 | 4,415 | +45 | +1% | 379,800 |
| 2018/08/29 | 4,375 | 4,400 | 4,360 | 4,370 | -10 | -0.2% | 390,600 |
| 2018/08/28 | 4,350 | 4,405 | 4,330 | 4,380 | +80 | +1.9% | 507,100 |
| 2018/08/27 | 4,290 | 4,335 | 4,250 | 4,300 | +80 | +1.9% | 286,300 |
| 2018/08/24 | 4,215 | 4,240 | 4,170 | 4,220 | +75 | +1.8% | 262,100 |
| 2018/08/23 | 4,150 | 4,170 | 4,125 | 4,145 | -60 | -1.4% | 526,200 |
| 2018/08/22 | 4,230 | 4,245 | 4,115 | 4,205 | -60 | -1.4% | 970,900 |
| 2018/08/21 | 4,220 | 4,305 | 4,190 | 4,265 | +25 | +0.6% | 526,000 |
| 2018/08/20 | 4,225 | 4,255 | 4,210 | 4,240 | -5 | -0.1% | 373,200 |
| 2018/08/17 | 4,210 | 4,260 | 4,180 | 4,245 | +110 | +2.7% | 631,600 |
| 2018/08/16 | 4,065 | 4,140 | 4,030 | 4,135 | +10 | +0.2% | 630,800 |
| 2018/08/15 | 4,140 | 4,180 | 4,090 | 4,125 | -15 | -0.4% | 423,900 |
| 2018/08/14 | 4,050 | 4,160 | 4,030 | 4,140 | +70 | +1.7% | 414,600 |
| 2018/08/13 | 4,165 | 4,170 | 4,055 | 4,070 | -165 | -3.9% | 630,200 |
| 2018/08/10 | 4,330 | 4,350 | 4,170 | 4,235 | -100 | -2.3% | 715,200 |
| 2018/08/09 | 4,595 | 4,730 | 4,240 | 4,335 | -400 | -8.4% | 1,120,500 |
| 2018/08/08 | 4,740 | 4,865 | 4,715 | 4,735 | -95 | -2% | 404,100 |
| 2018/08/07 | 4,720 | 4,840 | 4,715 | 4,830 | +80 | +1.7% | 215,100 |
| 2018/08/06 | 4,770 | 4,835 | 4,750 | 4,750 | +5 | +0.1% | 257,200 |
| 2018/08/03 | 4,770 | 4,795 | 4,735 | 4,745 | -45 | -0.9% | 400,000 |
| 2018/08/02 | 4,860 | 4,890 | 4,775 | 4,790 | -120 | -2.4% | 324,600 |
| 2018/08/01 | 4,875 | 4,935 | 4,825 | 4,910 | +50 | +1% | 316,800 |
| 2018/07/31 | 4,910 | 4,920 | 4,805 | 4,860 | +20 | +0.4% | 369,700 |
| 2018/07/30 | 4,875 | 4,900 | 4,825 | 4,840 | -35 | -0.7% | 275,600 |
| 2018/07/27 | 4,880 | 4,895 | 4,855 | 4,875 | +65 | +1.4% | 278,600 |
| 2018/07/26 | 4,870 | 4,910 | 4,790 | 4,810 | -15 | -0.3% | 341,900 |
| 2018/07/25 | 4,840 | 4,875 | 4,795 | 4,825 | +20 | +0.4% | 340,900 |
| 2018/07/24 | 4,830 | 4,830 | 4,740 | 4,805 | -15 | -0.3% | 318,100 |
| 2018/07/23 | 4,800 | 4,885 | 4,780 | 4,820 | -15 | -0.3% | 381,000 |
1651～
1700
件表示中 / 3738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 | 118,900円 | +11.1% | +24.5% | 1.35% | 17.24倍 | 1.76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 | 304,800円 | +2.6% | +0.7% | 2.30% | 14.02倍 | 1.10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 | 654,200円 | +2.6% | +7.9% | 2.35% | 26.20倍 | 2.85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 | 553,900円 | -1.4% | +16.0% | 0.97% | 20.67倍 | 2.45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 | 276,500円 | -3.0% | -8.3% | 2.17% | 15.15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
