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 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 1,041.5 | 1,056.5 | 1,026.5 | 1,050 | +30 | +2.9% | 5,121,400 |
| 2026/03/09 | 991.5 | 1,021.5 | 991.5 | 1,020 | -48 | -4.5% | 6,162,500 |
| 2026/03/06 | 1,052.5 | 1,076 | 1,042 | 1,068 | +18 | +1.7% | 4,139,100 |
| 2026/03/05 | 1,063.5 | 1,074.5 | 1,045 | 1,050 | +10 | +1% | 5,069,400 |
| 2026/03/04 | 1,032 | 1,056.5 | 1,028 | 1,040 | -44.5 | -4.1% | 5,956,500 |
| 2026/03/03 | 1,097 | 1,115.5 | 1,073.5 | 1,084.5 | -49 | -4.3% | 5,297,200 |
| 2026/03/02 | 1,141.5 | 1,145.5 | 1,110 | 1,133.5 | -23.5 | -2% | 6,377,500 |
| 2026/02/27 | 1,131 | 1,166 | 1,129 | 1,157 | +12.5 | +1.1% | 5,551,400 |
| 2026/02/26 | 1,143.5 | 1,152.5 | 1,137 | 1,144.5 | -0.5 | ±0% | 3,091,300 |
| 2026/02/25 | 1,165.5 | 1,169 | 1,141.5 | 1,145 | -13 | -1.1% | 3,703,200 |
| 2026/02/24 | 1,158 | 1,169 | 1,145 | 1,158 | ±0 | ±0% | 4,101,300 |
| 2026/02/20 | 1,175 | 1,180.5 | 1,135.5 | 1,158 | -45.5 | -3.8% | 5,998,500 |
| 2026/02/19 | 1,232 | 1,241.5 | 1,203.5 | 1,203.5 | -35 | -2.8% | 4,939,900 |
| 2026/02/18 | 1,218 | 1,238.5 | 1,215 | 1,238.5 | +10.5 | +0.9% | 3,323,900 |
| 2026/02/17 | 1,200 | 1,243 | 1,196 | 1,228 | +20 | +1.7% | 6,195,900 |
| 2026/02/16 | 1,200 | 1,215.5 | 1,150.5 | 1,208 | +133.5 | +12.4% | 13,353,200 |
| 2026/02/13 | 1,079 | 1,083 | 1,065.5 | 1,074.5 | -10.5 | -1% | 6,993,600 |
| 2026/02/12 | 1,058 | 1,095 | 1,053.5 | 1,085 | +31 | +2.9% | 6,845,100 |
| 2026/02/10 | 1,047 | 1,061.5 | 1,046 | 1,054 | +4 | +0.4% | 3,002,500 |
| 2026/02/09 | 1,065.5 | 1,066 | 1,043.5 | 1,050 | ±0 | ±0% | 2,504,900 |
| 2026/02/06 | 1,030 | 1,051 | 1,025 | 1,050 | +5.5 | +0.5% | 4,031,800 |
| 2026/02/05 | 1,059 | 1,064 | 1,041 | 1,044.5 | +2.5 | +0.2% | 4,223,700 |
| 2026/02/04 | 1,030 | 1,047 | 1,023 | 1,042 | +12 | +1.2% | 3,179,400 |
| 2026/02/03 | 1,027 | 1,036.5 | 1,020 | 1,030 | +7.5 | +0.7% | 2,718,300 |
| 2026/02/02 | 1,048.5 | 1,048.5 | 1,019.5 | 1,022.5 | -2 | -0.2% | 3,282,700 |
| 2026/01/30 | 1,018 | 1,027 | 1,010 | 1,024.5 | +13 | +1.3% | 3,259,500 |
| 2026/01/29 | 990 | 1,023 | 983.8 | 1,011.5 | +18.9 | +1.9% | 5,222,700 |
| 2026/01/28 | 991.4 | 1,003.5 | 990.3 | 992.6 | -15.9 | -1.6% | 4,135,900 |
| 2026/01/27 | 1,000 | 1,016 | 999.6 | 1,008.5 | +2.5 | +0.2% | 3,381,900 |
| 2026/01/26 | 1,019 | 1,022 | 1,001 | 1,006 | -24 | -2.3% | 4,424,400 |
| 2026/01/23 | 1,037.5 | 1,042 | 1,030 | 1,030 | -4 | -0.4% | 2,777,700 |
| 2026/01/22 | 1,026 | 1,043.5 | 1,026 | 1,034 | +16.5 | +1.6% | 4,211,000 |
| 2026/01/21 | 1,010 | 1,017.5 | 1,007 | 1,017.5 | -8 | -0.8% | 3,035,900 |
| 2026/01/20 | 1,030 | 1,037.5 | 1,019.5 | 1,025.5 | -7.5 | -0.7% | 3,261,900 |
| 2026/01/19 | 1,035 | 1,041 | 1,026 | 1,033 | -11 | -1.1% | 2,304,700 |
| 2026/01/16 | 1,044.5 | 1,053 | 1,040 | 1,044 | -14.5 | -1.4% | 3,636,200 |
| 2026/01/15 | 1,049.5 | 1,067 | 1,049 | 1,058.5 | +10.5 | +1% | 2,952,300 |
| 2026/01/14 | 1,055.5 | 1,062 | 1,046.5 | 1,048 | -15.5 | -1.5% | 4,753,500 |
| 2026/01/13 | 1,063 | 1,078 | 1,051.5 | 1,063.5 | +5.5 | +0.5% | 4,242,700 |
| 2026/01/09 | 1,056.5 | 1,068 | 1,053 | 1,058 | +8 | +0.8% | 4,398,400 |
| 2026/01/08 | 1,060 | 1,068.5 | 1,045 | 1,050 | -7 | -0.7% | 5,302,300 |
| 2026/01/07 | 1,053.5 | 1,072 | 1,041 | 1,057 | +1 | +0.1% | 4,721,800 |
| 2026/01/06 | 1,049.5 | 1,056 | 1,044.5 | 1,056 | +11 | +1.1% | 3,117,100 |
| 2026/01/05 | 1,057 | 1,057 | 1,037 | 1,045 | -2.5 | -0.2% | 4,021,900 |
| 2025/12/30 | 1,045 | 1,050.5 | 1,040 | 1,047.5 | +1.5 | +0.1% | 2,337,800 |
| 2025/12/29 | 1,058 | 1,059 | 1,043 | 1,046 | -9 | -0.9% | 2,469,500 |
| 2025/12/26 | 1,049.5 | 1,055 | 1,044 | 1,055 | +19.5 | +1.9% | 2,584,600 |
| 2025/12/25 | 1,053 | 1,053 | 1,030.5 | 1,035.5 | -11.5 | -1.1% | 1,725,200 |
| 2025/12/24 | 1,052 | 1,060 | 1,043 | 1,047 | -5 | -0.5% | 2,337,800 |
| 2025/12/23 | 1,049 | 1,064.5 | 1,048 | 1,052 | +7.5 | +0.7% | 2,882,600 |
1～
50
件表示中 / 3899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 | 105,000円 | +8.2% | +9.4% | 1.62% | 12.30倍 | 1.35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 | 301,700円 | +3.3% | +1.9% | 2.32% | 13.75倍 | 1.04倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 花 王 | 629,400円 | +3.6% | +8.9% | 2.48% | 21.90倍 | 2.68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 | 564,500円 | +1.7% | +18.7% | 1.03% | 19.78倍 | 2.27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 |
| 旭化成 | 166,900円 | +0.9% | +18.4% | 2.40% | 15.61倍 | 1.19倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
