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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 972 | 982.9 | 962.1 | 982.3 | +9.8 | +1% | 2,519,100 |
| 2024/04/25 | 977.4 | 982.5 | 968.1 | 972.5 | +2.2 | +0.2% | 2,273,300 |
| 2024/04/24 | 966 | 979.5 | 961.2 | 970.3 | -3.3 | -0.3% | 2,510,400 |
| 2024/04/23 | 993.5 | 994.9 | 964.6 | 973.6 | -2 | -0.2% | 3,034,400 |
| 2024/04/22 | 963.1 | 975.9 | 956.2 | 975.6 | +26.9 | +2.8% | 2,320,500 |
| 2024/04/19 | 999.6 | 999.7 | 940.5 | 948.7 | -59.8 | -5.9% | 5,659,600 |
| 2024/04/18 | 1,004 | 1,019 | 1,001.5 | 1,008.5 | +13 | +1.3% | 2,063,700 |
| 2024/04/17 | 1,017.5 | 1,017.5 | 995.5 | 995.5 | -19.5 | -1.9% | 2,543,400 |
| 2024/04/16 | 996 | 1,023 | 992.2 | 1,015 | +1 | +0.1% | 3,382,800 |
| 2024/04/15 | 1,009.5 | 1,014 | 1,000 | 1,014 | +2.5 | +0.2% | 2,097,200 |
| 2024/04/12 | 1,023 | 1,027.5 | 1,009 | 1,011.5 | -8 | -0.8% | 2,514,800 |
| 2024/04/11 | 1,010 | 1,020.5 | 994 | 1,019.5 | +1.5 | +0.1% | 2,874,900 |
| 2024/04/10 | 1,030 | 1,034 | 1,016 | 1,018 | -13.5 | -1.3% | 2,234,100 |
| 2024/04/09 | 1,038.5 | 1,047 | 1,026.5 | 1,031.5 | -7 | -0.7% | 2,294,100 |
| 2024/04/08 | 1,049 | 1,057 | 1,032 | 1,038.5 | -10.5 | -1% | 3,062,300 |
| 2024/04/05 | 1,061 | 1,066 | 1,041.5 | 1,049 | -14 | -1.3% | 3,286,500 |
| 2024/04/04 | 1,065 | 1,079 | 1,059.5 | 1,063 | +5.5 | +0.5% | 2,684,800 |
| 2024/04/03 | 1,059 | 1,062 | 1,048 | 1,057.5 | -13.5 | -1.3% | 2,993,700 |
| 2024/04/02 | 1,072.5 | 1,077.5 | 1,065 | 1,071 | -10.5 | -1% | 3,426,400 |
| 2024/04/01 | 1,084.5 | 1,087.5 | 1,072 | 1,081.5 | +8 | +0.7% | 1,886,500 |
| 2024/03/29 | 1,090 | 1,090 | 1,072 | 1,073.5 | -11 | -1% | 1,977,800 |
| 2024/03/28 | 1,107 | 1,108 | 1,069 | 1,084.5 | -25 | -2.3% | 3,748,400 |
| 2024/03/27 | 1,103.5 | 1,119 | 1,091 | 1,109.5 | +18.5 | +1.7% | 3,256,600 |
| 2024/03/26 | 1,064 | 1,095 | 1,064 | 1,091 | +17.5 | +1.6% | 2,809,000 |
| 2024/03/25 | 1,097 | 1,100.5 | 1,068.5 | 1,073.5 | -17 | -1.6% | 2,751,000 |
| 2024/03/22 | 1,091 | 1,103 | 1,087 | 1,090.5 | -8 | -0.7% | 2,742,100 |
| 2024/03/21 | 1,114.5 | 1,114.5 | 1,092 | 1,098.5 | +0.5 | ±0% | 2,938,300 |
| 2024/03/19 | 1,106.5 | 1,110.5 | 1,080.5 | 1,098 | -9 | -0.8% | 3,469,000 |
| 2024/03/18 | 1,106.5 | 1,112 | 1,100 | 1,107 | +15.5 | +1.4% | 1,755,700 |
| 2024/03/15 | 1,076.5 | 1,101.5 | 1,070 | 1,091.5 | +7 | +0.6% | 2,998,000 |
| 2024/03/14 | 1,073 | 1,089.5 | 1,067 | 1,084.5 | +21 | +2% | 2,094,200 |
| 2024/03/13 | 1,093.5 | 1,097 | 1,057.5 | 1,063.5 | -32 | -2.9% | 3,032,300 |
| 2024/03/12 | 1,097 | 1,097.5 | 1,072.5 | 1,095.5 | -16 | -1.4% | 3,246,400 |
| 2024/03/11 | 1,120 | 1,126 | 1,096 | 1,111.5 | -22 | -1.9% | 3,116,800 |
| 2024/03/08 | 1,119 | 1,139.5 | 1,114.5 | 1,133.5 | +5.5 | +0.5% | 3,495,500 |
| 2024/03/07 | 1,138 | 1,143.5 | 1,125 | 1,128 | -3 | -0.3% | 2,129,200 |
| 2024/03/06 | 1,100 | 1,136.5 | 1,098.5 | 1,131 | +8 | +0.7% | 3,279,600 |
| 2024/03/05 | 1,113 | 1,128.5 | 1,112 | 1,123 | -3 | -0.3% | 2,204,100 |
| 2024/03/04 | 1,128.5 | 1,139 | 1,117 | 1,126 | +5.5 | +0.5% | 2,425,200 |
| 2024/03/01 | 1,122 | 1,139.5 | 1,118 | 1,120.5 | +10 | +0.9% | 2,134,400 |
| 2024/02/29 | 1,148 | 1,159 | 1,110 | 1,110.5 | -49.5 | -4.3% | 5,642,900 |
| 2024/02/28 | 1,164 | 1,182.5 | 1,151.5 | 1,160 | -15 | -1.3% | 2,695,100 |
| 2024/02/27 | 1,179 | 1,198.5 | 1,172.5 | 1,175 | +5.5 | +0.5% | 2,696,900 |
| 2024/02/26 | 1,140 | 1,173 | 1,136 | 1,169.5 | +38.5 | +3.4% | 3,653,500 |
| 2024/02/22 | 1,116 | 1,138.5 | 1,113 | 1,131 | +9 | +0.8% | 2,534,000 |
| 2024/02/21 | 1,113.5 | 1,122 | 1,099.5 | 1,122 | -0.5 | ±0% | 3,022,800 |
| 2024/02/20 | 1,100 | 1,123 | 1,082 | 1,122.5 | +17.5 | +1.6% | 3,854,400 |
| 2024/02/19 | 1,106 | 1,114.5 | 1,098 | 1,105 | +2.5 | +0.2% | 1,850,700 |
| 2024/02/16 | 1,132 | 1,133.5 | 1,093 | 1,102.5 | -8 | -0.7% | 4,460,300 |
| 2024/02/15 | 1,210 | 1,223 | 1,102 | 1,110.5 | -78.5 | -6.6% | 8,379,200 |
1～
50
件表示中 / 3445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 | 98,200円 | +10.9% | +7.7% | 1.53% | 18.59倍 | 1.70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 | 638,500円 | +3.1% | +105.2% | 2.38% | 30.29倍 | 3.02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 | 463,600円 | +6.8% | +8.8% | 0.95% | 30.40倍 | 3.93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 |
| 日東電 | 1,425,500円 | -1.0% | -4.7% | 1.82% | 20.21倍 | 2.14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 |
| 日本酸素 | 454,700円 | +3.7% | +31.7% | 0.88% | 20.29倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
