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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,033 | 1,044 | 1,021.5 | 1,042 | +1.5 | +0.1% | 3,492,800 |
| 2023/09/26 | 1,052 | 1,052 | 1,030 | 1,040.5 | -11 | -1% | 4,207,100 |
| 2023/09/25 | 1,091.5 | 1,091.5 | 1,051 | 1,051.5 | -35.5 | -3.3% | 4,622,900 |
| 2023/09/22 | 1,093.5 | 1,094.5 | 1,073 | 1,087 | -25.5 | -2.3% | 5,569,800 |
| 2023/09/21 | 1,122.5 | 1,126.5 | 1,108.5 | 1,112.5 | -15 | -1.3% | 2,424,600 |
| 2023/09/20 | 1,119 | 1,137.5 | 1,105 | 1,127.5 | +11 | +1% | 3,259,900 |
| 2023/09/19 | 1,112.5 | 1,123 | 1,098 | 1,116.5 | +3.5 | +0.3% | 3,408,800 |
| 2023/09/15 | 1,130 | 1,135 | 1,108.5 | 1,113 | -21.5 | -1.9% | 6,047,500 |
| 2023/09/14 | 1,142 | 1,145.5 | 1,132.5 | 1,134.5 | -6 | -0.5% | 3,500,700 |
| 2023/09/13 | 1,155 | 1,156.5 | 1,134 | 1,140.5 | -29.5 | -2.5% | 3,835,200 |
| 2023/09/12 | 1,163.5 | 1,177.5 | 1,157.5 | 1,170 | +9 | +0.8% | 2,228,400 |
| 2023/09/11 | 1,180.5 | 1,181.5 | 1,142.5 | 1,161 | -7.5 | -0.6% | 2,376,500 |
| 2023/09/08 | 1,172 | 1,194 | 1,158.5 | 1,168.5 | -28 | -2.3% | 5,553,100 |
| 2023/09/07 | 1,193 | 1,200 | 1,188 | 1,196.5 | -4.5 | -0.4% | 3,066,900 |
| 2023/09/06 | 1,171 | 1,201 | 1,167.5 | 1,201 | +29.5 | +2.5% | 4,064,800 |
| 2023/09/05 | 1,168.5 | 1,178 | 1,164.5 | 1,171.5 | ±0 | ±0% | 4,450,600 |
| 2023/09/04 | 1,160.5 | 1,172.5 | 1,149 | 1,171.5 | +23.5 | +2% | 3,647,500 |
| 2023/09/01 | 1,139.5 | 1,156.5 | 1,124.5 | 1,148 | +22 | +2% | 3,831,400 |
| 2023/08/31 | 1,098 | 1,127.5 | 1,086 | 1,126 | -2 | -0.2% | 5,350,600 |
| 2023/08/30 | 1,140 | 1,157 | 1,124.5 | 1,128 | +2.5 | +0.2% | 3,047,000 |
| 2023/08/29 | 1,110 | 1,128 | 1,104 | 1,125.5 | +26 | +2.4% | 2,876,700 |
| 2023/08/28 | 1,086 | 1,111.5 | 1,085 | 1,099.5 | +16 | +1.5% | 3,867,900 |
| 2023/08/25 | 1,076 | 1,083.5 | 1,066.5 | 1,083.5 | -4 | -0.4% | 2,813,700 |
| 2023/08/24 | 1,091 | 1,093 | 1,079 | 1,087.5 | -10 | -0.9% | 2,846,400 |
| 2023/08/23 | 1,072.5 | 1,098 | 1,066 | 1,097.5 | +26.5 | +2.5% | 2,865,500 |
| 2023/08/22 | 1,085 | 1,086.5 | 1,065 | 1,071 | -9.5 | -0.9% | 2,617,800 |
| 2023/08/21 | 1,085 | 1,093 | 1,077 | 1,080.5 | -4.5 | -0.4% | 3,425,800 |
| 2023/08/18 | 1,088 | 1,097 | 1,077 | 1,085 | -5 | -0.5% | 5,135,600 |
| 2023/08/17 | 1,086 | 1,098 | 1,072 | 1,090 | -2.5 | -0.2% | 3,224,000 |
| 2023/08/16 | 1,137.5 | 1,138.5 | 1,092.5 | 1,092.5 | -46 | -4% | 4,795,100 |
| 2023/08/15 | 1,146 | 1,154 | 1,121 | 1,138.5 | -37.5 | -3.2% | 6,607,500 |
| 2023/08/14 | 1,160 | 1,196 | 1,127 | 1,176 | -68.5 | -5.5% | 7,497,800 |
| 2023/08/10 | 1,220 | 1,245.5 | 1,215 | 1,244.5 | +10.5 | +0.9% | 3,472,300 |
| 2023/08/09 | 1,243.5 | 1,247.5 | 1,226 | 1,234 | -8.5 | -0.7% | 3,854,300 |
| 2023/08/08 | 1,257.5 | 1,268 | 1,241 | 1,242.5 | -13 | -1% | 2,740,300 |
| 2023/08/07 | 1,239.5 | 1,258 | 1,235 | 1,255.5 | +16.5 | +1.3% | 2,589,900 |
| 2023/08/04 | 1,233 | 1,247.5 | 1,228 | 1,239 | +6 | +0.5% | 2,963,000 |
| 2023/08/03 | 1,253 | 1,253 | 1,228 | 1,233 | -30 | -2.4% | 4,012,000 |
| 2023/08/02 | 1,252 | 1,276 | 1,245.5 | 1,263 | -15.5 | -1.2% | 4,318,300 |
| 2023/08/01 | 1,305 | 1,313 | 1,278.5 | 1,278.5 | -23.5 | -1.8% | 3,772,400 |
| 2023/07/31 | 1,265 | 1,304 | 1,259 | 1,302 | +63.5 | +5.1% | 7,258,700 |
| 2023/07/28 | 1,239 | 1,253 | 1,224 | 1,238.5 | -23 | -1.8% | 26,360,600 |
| 2023/07/27 | 1,246 | 1,269.5 | 1,238 | 1,261.5 | +17 | +1.4% | 4,276,400 |
| 2023/07/26 | 1,223 | 1,247 | 1,214.5 | 1,244.5 | +22.5 | +1.8% | 3,834,000 |
| 2023/07/25 | 1,240.5 | 1,241.5 | 1,216.5 | 1,222 | +40.5 | +3.4% | 6,419,000 |
| 2023/07/24 | 1,186 | 1,189.5 | 1,174.5 | 1,181.5 | +10 | +0.9% | 3,898,400 |
| 2023/07/21 | 1,171.5 | 1,180 | 1,165 | 1,171.5 | -11 | -0.9% | 2,816,500 |
| 2023/07/20 | 1,175 | 1,192.5 | 1,173.5 | 1,182.5 | +8.5 | +0.7% | 3,756,600 |
| 2023/07/19 | 1,170 | 1,185 | 1,168 | 1,174 | +16 | +1.4% | 3,172,500 |
| 2023/07/18 | 1,164 | 1,177 | 1,153.5 | 1,158 | -9 | -0.8% | 3,445,600 |
151～
200
件表示中 / 3453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 | 111,100円 | +10.9% | +7.7% | 1.35% | 21.04倍 | 1.92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 | 686,200円 | +3.1% | +105.2% | 2.22% | 32.55倍 | 3.24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 | 502,100円 | +6.8% | +8.8% | 0.88% | 32.86倍 | 4.25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 | 471,300円 | +3.7% | +31.7% | 0.85% | 21.03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 | 465,600円 | +2.8% | +4.7% | 1.29% | 84.58倍 | 3.01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
