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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,644 | 1,665 | 1,617 | 1,660 | +20 | +1.2% | 1,240,000 |
| 2013/11/05 | 1,641 | 1,644 | 1,613 | 1,640 | +13 | +0.8% | 1,236,000 |
| 2013/11/01 | 1,645 | 1,652 | 1,615 | 1,627 | -19 | -1.2% | 744,000 |
| 2013/10/31 | 1,650 | 1,663 | 1,642 | 1,646 | -10 | -0.6% | 831,000 |
| 2013/10/30 | 1,627 | 1,659 | 1,618 | 1,656 | +49 | +3% | 1,529,000 |
| 2013/10/29 | 1,615 | 1,623 | 1,597 | 1,607 | -34 | -2.1% | 1,378,000 |
| 2013/10/28 | 1,608 | 1,645 | 1,604 | 1,641 | +33 | +2.1% | 1,002,000 |
| 2013/10/25 | 1,636 | 1,637 | 1,603 | 1,608 | -26 | -1.6% | 1,260,000 |
| 2013/10/24 | 1,601 | 1,638 | 1,591 | 1,634 | +33 | +2.1% | 759,000 |
| 2013/10/23 | 1,671 | 1,672 | 1,595 | 1,601 | -76 | -4.5% | 1,899,000 |
| 2013/10/22 | 1,660 | 1,685 | 1,656 | 1,677 | +7 | +0.4% | 889,000 |
| 2013/10/21 | 1,680 | 1,684 | 1,652 | 1,670 | -20 | -1.2% | 1,078,000 |
| 2013/10/18 | 1,701 | 1,706 | 1,683 | 1,690 | +1 | +0.1% | 1,092,000 |
| 2013/10/17 | 1,677 | 1,695 | 1,661 | 1,689 | +31 | +1.9% | 1,172,000 |
| 2013/10/16 | 1,655 | 1,679 | 1,641 | 1,658 | -1 | -0.1% | 1,202,000 |
| 2013/10/15 | 1,664 | 1,710 | 1,646 | 1,659 | +16 | +1% | 3,663,000 |
| 2013/10/11 | 1,602 | 1,645 | 1,602 | 1,643 | +50 | +3.1% | 1,161,000 |
| 2013/10/10 | 1,591 | 1,613 | 1,581 | 1,593 | +2 | +0.1% | 953,000 |
| 2013/10/09 | 1,559 | 1,592 | 1,546 | 1,591 | +28 | +1.8% | 939,000 |
| 2013/10/08 | 1,530 | 1,568 | 1,515 | 1,563 | +19 | +1.2% | 839,000 |
| 2013/10/07 | 1,564 | 1,565 | 1,531 | 1,544 | -35 | -2.2% | 545,000 |
| 2013/10/04 | 1,559 | 1,593 | 1,546 | 1,579 | +20 | +1.3% | 1,320,000 |
| 2013/10/03 | 1,561 | 1,568 | 1,541 | 1,559 | -8 | -0.5% | 711,000 |
| 2013/10/02 | 1,597 | 1,618 | 1,555 | 1,567 | -18 | -1.1% | 1,132,000 |
| 2013/10/01 | 1,567 | 1,592 | 1,552 | 1,585 | +18 | +1.1% | 862,000 |
| 2013/09/30 | 1,536 | 1,576 | 1,536 | 1,567 | -9 | -0.6% | 734,000 |
| 2013/09/27 | 1,573 | 1,578 | 1,561 | 1,576 | +2 | +0.1% | 482,000 |
| 2013/09/26 | 1,538 | 1,575 | 1,520 | 1,574 | +10 | +0.6% | 529,000 |
| 2013/09/25 | 1,580 | 1,580 | 1,533 | 1,564 | +2 | +0.1% | 798,000 |
| 2013/09/24 | 1,530 | 1,570 | 1,528 | 1,562 | +20 | +1.3% | 1,174,000 |
| 2013/09/20 | 1,554 | 1,554 | 1,522 | 1,542 | -11 | -0.7% | 1,029,000 |
| 2013/09/19 | 1,515 | 1,554 | 1,508 | 1,553 | +59 | +3.9% | 1,372,000 |
| 2013/09/18 | 1,483 | 1,499 | 1,481 | 1,494 | +13 | +0.9% | 945,000 |
| 2013/09/17 | 1,466 | 1,495 | 1,465 | 1,481 | +15 | +1% | 877,000 |
| 2013/09/13 | 1,447 | 1,470 | 1,446 | 1,466 | -3 | -0.2% | 1,013,000 |
| 2013/09/12 | 1,460 | 1,478 | 1,455 | 1,469 | -9 | -0.6% | 1,040,000 |
| 2013/09/11 | 1,480 | 1,486 | 1,460 | 1,478 | -7 | -0.5% | 1,782,000 |
| 2013/09/10 | 1,483 | 1,506 | 1,478 | 1,485 | -28 | -1.9% | 2,448,000 |
| 2013/09/09 | 1,536 | 1,547 | 1,497 | 1,513 | -15 | -1% | 2,139,000 |
| 2013/09/06 | 1,575 | 1,575 | 1,516 | 1,528 | -47 | -3% | 2,163,000 |
| 2013/09/05 | 1,532 | 1,580 | 1,515 | 1,575 | +44 | +2.9% | 2,580,000 |
| 2013/09/04 | 1,480 | 1,534 | 1,464 | 1,531 | +51 | +3.4% | 2,746,000 |
| 2013/09/03 | 1,492 | 1,533 | 1,455 | 1,480 | -11 | -0.7% | 4,829,000 |
| 2013/09/02 | 1,439 | 1,494 | 1,428 | 1,491 | +73 | +5.1% | 3,354,000 |
| 2013/08/30 | 1,397 | 1,434 | 1,392 | 1,418 | +25 | +1.8% | 2,124,000 |
| 2013/08/29 | 1,376 | 1,400 | 1,374 | 1,393 | +18 | +1.3% | 784,000 |
| 2013/08/28 | 1,364 | 1,383 | 1,357 | 1,375 | -18 | -1.3% | 1,003,000 |
| 2013/08/27 | 1,375 | 1,408 | 1,375 | 1,393 | -3 | -0.2% | 925,000 |
| 2013/08/26 | 1,396 | 1,432 | 1,391 | 1,396 | +45 | +3.3% | 1,562,000 |
| 2013/08/23 | 1,340 | 1,357 | 1,336 | 1,351 | +29 | +2.2% | 570,000 |
2701～
2750
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
