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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,450 | 3,585 | 3,410 | 3,555 | -5 | -0.1% | 1,755,400 |
| 2017/02/14 | 3,545 | 3,590 | 3,540 | 3,560 | +30 | +0.8% | 851,600 |
| 2017/02/13 | 3,535 | 3,555 | 3,510 | 3,530 | +60 | +1.7% | 490,200 |
| 2017/02/10 | 3,450 | 3,475 | 3,410 | 3,470 | +80 | +2.4% | 499,600 |
| 2017/02/09 | 3,375 | 3,410 | 3,375 | 3,390 | -10 | -0.3% | 339,600 |
| 2017/02/08 | 3,355 | 3,400 | 3,340 | 3,400 | +25 | +0.7% | 397,000 |
| 2017/02/07 | 3,290 | 3,385 | 3,290 | 3,375 | +50 | +1.5% | 371,900 |
| 2017/02/06 | 3,400 | 3,405 | 3,320 | 3,325 | -40 | -1.2% | 332,400 |
| 2017/02/03 | 3,350 | 3,410 | 3,340 | 3,365 | +40 | +1.2% | 549,800 |
| 2017/02/02 | 3,360 | 3,365 | 3,310 | 3,325 | -5 | -0.2% | 574,200 |
| 2017/02/01 | 3,255 | 3,335 | 3,245 | 3,330 | +30 | +0.9% | 427,900 |
| 2017/01/31 | 3,270 | 3,330 | 3,260 | 3,300 | -60 | -1.8% | 441,700 |
| 2017/01/30 | 3,335 | 3,380 | 3,305 | 3,360 | +10 | +0.3% | 365,400 |
| 2017/01/27 | 3,370 | 3,390 | 3,335 | 3,350 | +5 | +0.1% | 456,600 |
| 2017/01/26 | 3,320 | 3,360 | 3,300 | 3,345 | +55 | +1.7% | 529,500 |
| 2017/01/25 | 3,305 | 3,315 | 3,265 | 3,290 | +35 | +1.1% | 367,100 |
| 2017/01/24 | 3,190 | 3,270 | 3,190 | 3,255 | +65 | +2% | 532,100 |
| 2017/01/23 | 3,225 | 3,235 | 3,165 | 3,190 | -80 | -2.4% | 525,900 |
| 2017/01/20 | 3,225 | 3,280 | 3,205 | 3,270 | +30 | +0.9% | 508,700 |
| 2017/01/19 | 3,240 | 3,255 | 3,215 | 3,240 | +60 | +1.9% | 452,400 |
| 2017/01/18 | 3,150 | 3,190 | 3,095 | 3,180 | +10 | +0.3% | 463,600 |
| 2017/01/17 | 3,220 | 3,230 | 3,170 | 3,170 | -55 | -1.7% | 436,200 |
| 2017/01/16 | 3,230 | 3,255 | 3,215 | 3,225 | -10 | -0.3% | 412,400 |
| 2017/01/13 | 3,235 | 3,265 | 3,205 | 3,235 | +10 | +0.3% | 429,200 |
| 2017/01/12 | 3,250 | 3,265 | 3,200 | 3,225 | -10 | -0.3% | 501,500 |
| 2017/01/11 | 3,225 | 3,245 | 3,190 | 3,235 | +35 | +1.1% | 489,100 |
| 2017/01/10 | 3,260 | 3,260 | 3,185 | 3,200 | -40 | -1.2% | 659,700 |
| 2017/01/06 | 3,215 | 3,245 | 3,200 | 3,240 | ±0 | ±0% | 407,200 |
| 2017/01/05 | 3,250 | 3,265 | 3,215 | 3,240 | ±0 | ±0% | 586,600 |
| 2017/01/04 | 3,200 | 3,240 | 3,170 | 3,240 | +55 | +1.7% | 569,000 |
| 2016/12/30 | 3,140 | 3,200 | 3,130 | 3,185 | +30 | +1% | 379,300 |
| 2016/12/29 | 3,190 | 3,205 | 3,150 | 3,155 | -35 | -1.1% | 450,100 |
| 2016/12/28 | 3,175 | 3,215 | 3,155 | 3,190 | ±0 | ±0% | 587,500 |
| 2016/12/27 | 3,210 | 3,245 | 3,180 | 3,190 | +15 | +0.5% | 415,600 |
| 2016/12/26 | 3,210 | 3,230 | 3,165 | 3,175 | +5 | +0.2% | 554,200 |
| 2016/12/22 | 3,150 | 3,185 | 3,140 | 3,170 | +30 | +1% | 822,700 |
| 2016/12/21 | 3,195 | 3,210 | 3,120 | 3,140 | -75 | -2.3% | 825,200 |
| 2016/12/20 | 3,150 | 3,230 | 3,150 | 3,215 | +25 | +0.8% | 832,600 |
| 2016/12/19 | 3,150 | 3,230 | 3,140 | 3,190 | +85 | +2.7% | 856,600 |
| 2016/12/16 | 3,195 | 3,195 | 2,953 | 3,105 | -90 | -2.8% | 1,805,600 |
| 2016/12/15 | 3,290 | 3,290 | 3,185 | 3,195 | -120 | -3.6% | 932,300 |
| 2016/12/14 | 3,300 | 3,340 | 3,285 | 3,315 | +5 | +0.2% | 1,011,700 |
| 2016/12/13 | 3,195 | 3,310 | 3,195 | 3,310 | +80 | +2.5% | 785,700 |
| 2016/12/12 | 3,200 | 3,245 | 3,170 | 3,230 | -10 | -0.3% | 743,700 |
| 2016/12/09 | 3,215 | 3,255 | 3,200 | 3,240 | -25 | -0.8% | 696,200 |
| 2016/12/08 | 3,265 | 3,270 | 3,215 | 3,265 | +45 | +1.4% | 710,300 |
| 2016/12/07 | 3,310 | 3,310 | 3,205 | 3,220 | -30 | -0.9% | 774,500 |
| 2016/12/06 | 3,300 | 3,305 | 3,180 | 3,250 | -40 | -1.2% | 1,203,400 |
| 2016/12/05 | 3,290 | 3,320 | 3,280 | 3,290 | -5 | -0.2% | 619,200 |
| 2016/12/02 | 3,470 | 3,515 | 3,290 | 3,295 | -245 | -6.9% | 1,243,400 |
1901～
1950
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
