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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,170 | 1,177 | 1,160.5 | 1,169 | -1 | -0.1% | 1,552,300 |
| 2025/07/03 | 1,146.5 | 1,176 | 1,137.5 | 1,170 | +25 | +2.2% | 2,252,400 |
| 2025/07/02 | 1,157.5 | 1,160 | 1,138.5 | 1,145 | -5.5 | -0.5% | 2,579,700 |
| 2025/07/01 | 1,159.5 | 1,169.5 | 1,143 | 1,150.5 | -9.5 | -0.8% | 1,938,200 |
| 2025/06/30 | 1,155 | 1,168 | 1,151.5 | 1,160 | +3.5 | +0.3% | 2,382,300 |
| 2025/06/27 | 1,159.5 | 1,164.5 | 1,153.5 | 1,156.5 | +4 | +0.3% | 2,336,800 |
| 2025/06/26 | 1,134 | 1,167 | 1,134 | 1,152.5 | +12 | +1.1% | 3,768,300 |
| 2025/06/25 | 1,128 | 1,143.5 | 1,120.5 | 1,140.5 | +5 | +0.4% | 2,388,100 |
| 2025/06/24 | 1,123 | 1,151.5 | 1,118 | 1,135.5 | +30.5 | +2.8% | 3,617,700 |
| 2025/06/23 | 1,100 | 1,110.5 | 1,092 | 1,105 | -6.5 | -0.6% | 1,849,600 |
| 2025/06/20 | 1,140 | 1,140.5 | 1,107 | 1,111.5 | -28.5 | -2.5% | 4,751,000 |
| 2025/06/19 | 1,125 | 1,144 | 1,113 | 1,140 | +17 | +1.5% | 2,386,700 |
| 2025/06/18 | 1,120 | 1,127 | 1,109.5 | 1,123 | +9.5 | +0.9% | 2,310,200 |
| 2025/06/17 | 1,111 | 1,119 | 1,109.5 | 1,113.5 | +4 | +0.4% | 1,373,500 |
| 2025/06/16 | 1,113.5 | 1,119 | 1,107 | 1,109.5 | +6.5 | +0.6% | 1,731,100 |
| 2025/06/13 | 1,116.5 | 1,128 | 1,085.5 | 1,103 | -21 | -1.9% | 2,732,400 |
| 2025/06/12 | 1,127.5 | 1,133 | 1,111.5 | 1,124 | -17 | -1.5% | 3,034,100 |
| 2025/06/11 | 1,147 | 1,151.5 | 1,134 | 1,141 | -4 | -0.3% | 2,541,900 |
| 2025/06/10 | 1,140 | 1,154.5 | 1,133 | 1,145 | +3.5 | +0.3% | 3,466,500 |
| 2025/06/09 | 1,144 | 1,150 | 1,124.5 | 1,141.5 | +47 | +4.3% | 3,929,900 |
| 2025/06/06 | 1,098.5 | 1,112.5 | 1,092 | 1,094.5 | -3 | -0.3% | 1,960,300 |
| 2025/06/05 | 1,077.5 | 1,097.5 | 1,073.5 | 1,097.5 | +9 | +0.8% | 2,064,100 |
| 2025/06/04 | 1,096 | 1,096.5 | 1,080 | 1,088.5 | -7 | -0.6% | 2,369,800 |
| 2025/06/03 | 1,097.5 | 1,109 | 1,086 | 1,095.5 | +10.5 | +1% | 2,905,600 |
| 2025/06/02 | 1,078.5 | 1,095.5 | 1,077.5 | 1,085 | -4.5 | -0.4% | 1,770,900 |
| 2025/05/30 | 1,053 | 1,091 | 1,051 | 1,089.5 | +16 | +1.5% | 3,935,400 |
| 2025/05/29 | 1,068 | 1,084 | 1,067 | 1,073.5 | +5.5 | +0.5% | 1,833,000 |
| 2025/05/28 | 1,075 | 1,076.5 | 1,067.5 | 1,068 | +4 | +0.4% | 1,963,000 |
| 2025/05/27 | 1,057 | 1,064 | 1,052 | 1,064 | -3.5 | -0.3% | 1,473,900 |
| 2025/05/26 | 1,053 | 1,067.5 | 1,049 | 1,067.5 | +10 | +0.9% | 1,238,200 |
| 2025/05/23 | 1,045 | 1,066 | 1,039.5 | 1,057.5 | +18.5 | +1.8% | 1,806,300 |
| 2025/05/22 | 1,038.5 | 1,053 | 1,029 | 1,039 | -10 | -1% | 2,195,300 |
| 2025/05/21 | 1,057.5 | 1,064.5 | 1,040.5 | 1,049 | -15 | -1.4% | 2,789,700 |
| 2025/05/20 | 1,074 | 1,079.5 | 1,047 | 1,064 | -3 | -0.3% | 2,512,800 |
| 2025/05/19 | 1,058 | 1,079.5 | 1,056.5 | 1,067 | +4 | +0.4% | 2,635,900 |
| 2025/05/16 | 1,102.5 | 1,107.5 | 1,056.5 | 1,063 | -48 | -4.3% | 4,212,200 |
| 2025/05/15 | 1,105.5 | 1,139 | 1,092 | 1,111 | +24 | +2.2% | 3,708,700 |
| 2025/05/14 | 1,094.5 | 1,100 | 1,065.5 | 1,087 | -21.5 | -1.9% | 2,901,200 |
| 2025/05/13 | 1,122.5 | 1,122.5 | 1,102.5 | 1,108.5 | +13.5 | +1.2% | 2,939,500 |
| 2025/05/12 | 1,090 | 1,097 | 1,080.5 | 1,095 | +11 | +1% | 1,543,700 |
| 2025/05/09 | 1,083.5 | 1,095.5 | 1,076 | 1,084 | +6 | +0.6% | 2,183,600 |
| 2025/05/08 | 1,077 | 1,092 | 1,066.5 | 1,078 | +2.5 | +0.2% | 2,832,100 |
| 2025/05/07 | 1,120 | 1,123 | 1,075.5 | 1,075.5 | -26 | -2.4% | 7,227,500 |
| 2025/05/02 | 1,091.5 | 1,102.5 | 1,088.5 | 1,101.5 | +20 | +1.8% | 2,150,700 |
| 2025/05/01 | 1,093 | 1,098 | 1,080 | 1,081.5 | -3.5 | -0.3% | 2,192,100 |
| 2025/04/30 | 1,074.5 | 1,087 | 1,071.5 | 1,085 | +27.5 | +2.6% | 4,207,100 |
| 2025/04/28 | 1,077.5 | 1,078 | 1,057 | 1,057.5 | -1 | -0.1% | 2,020,300 |
| 2025/04/25 | 1,067 | 1,073.5 | 1,058.5 | 1,058.5 | -8 | -0.8% | 1,675,200 |
| 2025/04/24 | 1,057 | 1,070.5 | 1,054.5 | 1,066.5 | +16.5 | +1.6% | 2,003,400 |
| 2025/04/23 | 1,065 | 1,073 | 1,047.5 | 1,050 | +7.5 | +0.7% | 2,070,900 |
1～
50
件表示中 / 3735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 | 116,900円 | +11.1% | +24.5% | 1.37% | 16.95倍 | 1.73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 |
| 富士フイルム | 308,000円 | +2.6% | +0.7% | 2.27% | 14.16倍 | 1.11倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 635,200円 | +2.6% | +7.9% | 2.42% | 25.43倍 | 2.77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 |
| 日本酸素 | 552,200円 | -1.4% | +16.0% | 0.98% | 20.61倍 | 2.44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 |
| ユニチャーム | 105,600円 | +3.6% | +5.5% | 1.70% | 21.39倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
