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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,577 | 1,610 | 1,570 | 1,594 | -2 | -0.1% | 759,000 |
| 2014/04/04 | 1,617 | 1,618 | 1,578 | 1,596 | -25 | -1.5% | 1,061,000 |
| 2014/04/03 | 1,638 | 1,660 | 1,620 | 1,621 | -6 | -0.4% | 1,017,000 |
| 2014/04/02 | 1,562 | 1,652 | 1,551 | 1,627 | +66 | +4.2% | 1,938,000 |
| 2014/04/01 | 1,564 | 1,564 | 1,533 | 1,561 | -3 | -0.2% | 927,000 |
| 2014/03/31 | 1,541 | 1,568 | 1,513 | 1,564 | +29 | +1.9% | 600,000 |
| 2014/03/28 | 1,548 | 1,561 | 1,506 | 1,535 | -23 | -1.5% | 799,000 |
| 2014/03/27 | 1,549 | 1,561 | 1,525 | 1,558 | +35 | +2.3% | 1,454,000 |
| 2014/03/26 | 1,512 | 1,529 | 1,504 | 1,523 | +34 | +2.3% | 1,103,000 |
| 2014/03/25 | 1,490 | 1,519 | 1,474 | 1,489 | +29 | +2% | 1,494,000 |
| 2014/03/24 | 1,484 | 1,530 | 1,457 | 1,460 | +46 | +3.3% | 1,669,000 |
| 2014/03/20 | 1,478 | 1,478 | 1,411 | 1,414 | -71 | -4.8% | 1,580,000 |
| 2014/03/19 | 1,472 | 1,495 | 1,461 | 1,485 | +13 | +0.9% | 1,365,000 |
| 2014/03/18 | 1,469 | 1,485 | 1,464 | 1,472 | +18 | +1.2% | 668,000 |
| 2014/03/17 | 1,465 | 1,480 | 1,443 | 1,454 | -41 | -2.7% | 811,000 |
| 2014/03/14 | 1,527 | 1,548 | 1,494 | 1,495 | -61 | -3.9% | 1,321,000 |
| 2014/03/13 | 1,522 | 1,563 | 1,520 | 1,556 | +8 | +0.5% | 820,000 |
| 2014/03/12 | 1,571 | 1,595 | 1,542 | 1,548 | -63 | -3.9% | 882,000 |
| 2014/03/11 | 1,606 | 1,625 | 1,578 | 1,611 | +5 | +0.3% | 590,000 |
| 2014/03/10 | 1,538 | 1,609 | 1,532 | 1,606 | +30 | +1.9% | 1,187,000 |
| 2014/03/07 | 1,591 | 1,591 | 1,561 | 1,576 | +1 | +0.1% | 427,000 |
| 2014/03/06 | 1,554 | 1,578 | 1,547 | 1,575 | -7 | -0.4% | 662,000 |
| 2014/03/05 | 1,594 | 1,597 | 1,573 | 1,582 | +33 | +2.1% | 1,158,000 |
| 2014/03/04 | 1,508 | 1,556 | 1,471 | 1,549 | +30 | +2% | 734,000 |
| 2014/03/03 | 1,541 | 1,541 | 1,499 | 1,519 | -39 | -2.5% | 1,354,000 |
| 2014/02/28 | 1,560 | 1,560 | 1,527 | 1,558 | -10 | -0.6% | 1,161,000 |
| 2014/02/27 | 1,546 | 1,590 | 1,540 | 1,568 | +22 | +1.4% | 1,192,000 |
| 2014/02/26 | 1,533 | 1,566 | 1,533 | 1,546 | -10 | -0.6% | 543,000 |
| 2014/02/25 | 1,538 | 1,577 | 1,534 | 1,556 | +6 | +0.4% | 516,000 |
| 2014/02/24 | 1,555 | 1,564 | 1,523 | 1,550 | +3 | +0.2% | 686,000 |
| 2014/02/21 | 1,514 | 1,559 | 1,514 | 1,547 | +50 | +3.3% | 1,376,000 |
| 2014/02/20 | 1,499 | 1,528 | 1,487 | 1,497 | -11 | -0.7% | 1,321,000 |
| 2014/02/19 | 1,550 | 1,550 | 1,490 | 1,508 | -48 | -3.1% | 1,380,000 |
| 2014/02/18 | 1,500 | 1,570 | 1,473 | 1,556 | +46 | +3% | 1,859,000 |
| 2014/02/17 | 1,500 | 1,525 | 1,470 | 1,510 | -27 | -1.8% | 1,483,000 |
| 2014/02/14 | 1,550 | 1,559 | 1,501 | 1,537 | +5 | +0.3% | 1,059,000 |
| 2014/02/13 | 1,565 | 1,567 | 1,525 | 1,532 | -33 | -2.1% | 546,000 |
| 2014/02/12 | 1,549 | 1,587 | 1,549 | 1,565 | +16 | +1% | 1,326,000 |
| 2014/02/10 | 1,538 | 1,580 | 1,516 | 1,549 | +41 | +2.7% | 1,197,000 |
| 2014/02/07 | 1,490 | 1,510 | 1,474 | 1,508 | +50 | +3.4% | 1,636,000 |
| 2014/02/06 | 1,449 | 1,495 | 1,441 | 1,458 | +38 | +2.7% | 2,439,000 |
| 2014/02/05 | 1,378 | 1,439 | 1,348 | 1,420 | +83 | +6.2% | 4,025,000 |
| 2014/02/04 | 1,470 | 1,500 | 1,301 | 1,337 | -364 | -21.4% | 5,091,000 |
| 2014/02/03 | 1,704 | 1,725 | 1,697 | 1,701 | -4 | -0.2% | 752,000 |
| 2014/01/31 | 1,745 | 1,754 | 1,697 | 1,705 | -35 | -2% | 1,195,000 |
| 2014/01/30 | 1,757 | 1,757 | 1,723 | 1,740 | -46 | -2.6% | 1,307,000 |
| 2014/01/29 | 1,773 | 1,793 | 1,769 | 1,786 | +28 | +1.6% | 584,000 |
| 2014/01/28 | 1,785 | 1,797 | 1,748 | 1,758 | +12 | +0.7% | 910,000 |
| 2014/01/27 | 1,754 | 1,775 | 1,744 | 1,746 | -71 | -3.9% | 1,151,000 |
| 2014/01/24 | 1,807 | 1,833 | 1,804 | 1,817 | -14 | -0.8% | 1,035,000 |
2601～
2650
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
