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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,177 | 1,198.5 | 1,166.5 | 1,189 | -4 | -0.3% | 4,268,700 |
| 2024/02/13 | 1,188.5 | 1,201.5 | 1,176.5 | 1,193 | +20.5 | +1.7% | 3,963,000 |
| 2024/02/09 | 1,161 | 1,185 | 1,153.5 | 1,172.5 | +16 | +1.4% | 2,544,500 |
| 2024/02/08 | 1,176 | 1,176 | 1,152 | 1,156.5 | -7.5 | -0.6% | 2,279,800 |
| 2024/02/07 | 1,166 | 1,166 | 1,146.5 | 1,164 | ±0 | ±0% | 1,976,300 |
| 2024/02/06 | 1,159 | 1,166 | 1,148.5 | 1,164 | -14.5 | -1.2% | 2,699,900 |
| 2024/02/05 | 1,177 | 1,187 | 1,170.5 | 1,178.5 | +6.5 | +0.6% | 1,901,300 |
| 2024/02/02 | 1,174 | 1,184 | 1,168 | 1,172 | +8.5 | +0.7% | 1,666,400 |
| 2024/02/01 | 1,152.5 | 1,166 | 1,145 | 1,163.5 | -5 | -0.4% | 2,500,000 |
| 2024/01/31 | 1,157.5 | 1,174.5 | 1,149.5 | 1,168.5 | -12.5 | -1.1% | 2,961,700 |
| 2024/01/30 | 1,190 | 1,199.5 | 1,181 | 1,181 | -1.5 | -0.1% | 2,506,300 |
| 2024/01/29 | 1,168 | 1,190.5 | 1,163.5 | 1,182.5 | +25.5 | +2.2% | 2,813,400 |
| 2024/01/26 | 1,180 | 1,181 | 1,142.5 | 1,157 | -25.5 | -2.2% | 2,823,600 |
| 2024/01/25 | 1,146 | 1,182.5 | 1,136 | 1,182.5 | +43 | +3.8% | 4,870,100 |
| 2024/01/24 | 1,125.5 | 1,144 | 1,122.5 | 1,139.5 | +12.5 | +1.1% | 3,095,600 |
| 2024/01/23 | 1,119 | 1,148.5 | 1,117 | 1,127 | +31 | +2.8% | 3,623,600 |
| 2024/01/22 | 1,095.5 | 1,102.5 | 1,089 | 1,096 | +3.5 | +0.3% | 2,724,900 |
| 2024/01/19 | 1,101 | 1,110.5 | 1,092.5 | 1,092.5 | +1.5 | +0.1% | 2,036,700 |
| 2024/01/18 | 1,091 | 1,107 | 1,084.5 | 1,091 | -7.5 | -0.7% | 3,995,500 |
| 2024/01/17 | 1,124 | 1,141 | 1,098 | 1,098.5 | -42.5 | -3.7% | 3,274,300 |
| 2024/01/16 | 1,146.5 | 1,157.5 | 1,138 | 1,141 | -9 | -0.8% | 1,582,000 |
| 2024/01/15 | 1,164 | 1,165 | 1,147.5 | 1,150 | -3.5 | -0.3% | 1,284,400 |
| 2024/01/12 | 1,160 | 1,161.5 | 1,142.5 | 1,153.5 | -2.5 | -0.2% | 1,501,000 |
| 2024/01/11 | 1,160 | 1,165.5 | 1,148 | 1,156 | +5.5 | +0.5% | 2,069,000 |
| 2024/01/10 | 1,136 | 1,160 | 1,132.5 | 1,150.5 | +10 | +0.9% | 1,972,400 |
| 2024/01/09 | 1,144 | 1,158 | 1,129.5 | 1,140.5 | -3 | -0.3% | 1,817,200 |
| 2024/01/05 | 1,157 | 1,170 | 1,137.5 | 1,143.5 | -18.5 | -1.6% | 2,025,000 |
| 2024/01/04 | 1,135.5 | 1,162.5 | 1,112.5 | 1,162 | +22 | +1.9% | 2,883,100 |
| 2023/12/29 | 1,135 | 1,146.5 | 1,131 | 1,140 | +6 | +0.5% | 1,293,800 |
| 2023/12/28 | 1,128 | 1,139 | 1,122 | 1,134 | -4.5 | -0.4% | 816,900 |
| 2023/12/27 | 1,127.5 | 1,138.5 | 1,122.5 | 1,138.5 | +17.5 | +1.6% | 1,791,500 |
| 2023/12/26 | 1,131 | 1,133 | 1,117 | 1,121 | -10 | -0.9% | 1,241,200 |
| 2023/12/25 | 1,155 | 1,159 | 1,130.5 | 1,131 | +6 | +0.5% | 1,398,100 |
| 2023/12/22 | 1,120.5 | 1,143.5 | 1,119 | 1,125 | +15 | +1.4% | 2,422,800 |
| 2023/12/21 | 1,090.5 | 1,111 | 1,090.5 | 1,110 | -1 | -0.1% | 1,634,100 |
| 2023/12/20 | 1,113 | 1,120 | 1,108 | 1,111 | +3 | +0.3% | 2,468,800 |
| 2023/12/19 | 1,100 | 1,115 | 1,089.5 | 1,108 | -2.5 | -0.2% | 2,072,800 |
| 2023/12/18 | 1,115 | 1,115 | 1,098 | 1,110.5 | -5.5 | -0.5% | 1,463,800 |
| 2023/12/15 | 1,103 | 1,120 | 1,090 | 1,116 | +21 | +1.9% | 3,003,600 |
| 2023/12/14 | 1,090 | 1,097.5 | 1,078.5 | 1,095 | +5 | +0.5% | 1,905,300 |
| 2023/12/13 | 1,100.5 | 1,109.5 | 1,085 | 1,090 | -11 | -1% | 1,828,500 |
| 2023/12/12 | 1,105.5 | 1,119.5 | 1,100.5 | 1,101 | -3.5 | -0.3% | 1,482,000 |
| 2023/12/11 | 1,114.5 | 1,119 | 1,095 | 1,104.5 | -5.5 | -0.5% | 2,157,600 |
51～
100
件表示中 / 3452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 | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85倍 | 1.90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 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.92倍 | 3.28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 | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.24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 | 470,000円 | +3.7% | +31.7% | 0.85% | 20.97倍 | 2.39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 |
| 資生堂 | 451,000円 | +2.8% | +4.7% | 1.33% | 81.93倍 | 2.91倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
市場注目の銘柄
チャート関連のコラム
