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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 991.4 | 1,004 | 988.3 | 994 | -4.7 | -0.5% | 2,617,000 |
| 2024/11/20 | 1,006 | 1,017 | 995.2 | 998.7 | +6.3 | +0.6% | 3,016,100 |
| 2024/11/19 | 973.6 | 1,008 | 972.4 | 992.4 | +21.8 | +2.2% | 3,863,900 |
| 2024/11/18 | 973 | 974.7 | 960.6 | 970.6 | -17.1 | -1.7% | 4,118,400 |
| 2024/11/15 | 995 | 998.5 | 958.2 | 987.7 | -48.8 | -4.7% | 7,885,100 |
| 2024/11/14 | 1,071.5 | 1,076.5 | 1,033 | 1,036.5 | -32.5 | -3% | 4,210,300 |
| 2024/11/13 | 1,074 | 1,077.5 | 1,063.5 | 1,069 | -12 | -1.1% | 1,839,100 |
| 2024/11/12 | 1,074 | 1,096 | 1,073.5 | 1,081 | +11 | +1% | 2,880,100 |
| 2024/11/11 | 1,065 | 1,082 | 1,059.5 | 1,070 | -12.5 | -1.2% | 3,018,600 |
| 2024/11/08 | 1,087 | 1,101.5 | 1,076.5 | 1,082.5 | -0.5 | ±0% | 3,591,200 |
| 2024/11/07 | 1,098.5 | 1,111.5 | 1,077 | 1,083 | -23.5 | -2.1% | 3,966,400 |
| 2024/11/06 | 1,129.5 | 1,140.5 | 1,106 | 1,106.5 | -15.5 | -1.4% | 3,577,200 |
| 2024/11/05 | 1,119.5 | 1,137.5 | 1,115 | 1,122 | -12.5 | -1.1% | 3,628,200 |
| 2024/11/01 | 1,150 | 1,159.5 | 1,130.5 | 1,134.5 | -39.5 | -3.4% | 4,343,100 |
| 2024/10/31 | 1,175.5 | 1,194.5 | 1,167.5 | 1,174 | -6 | -0.5% | 4,738,600 |
| 2024/10/30 | 1,189 | 1,218 | 1,166 | 1,180 | +16 | +1.4% | 10,558,400 |
| 2024/10/29 | 1,258.5 | 1,258.5 | 1,145.5 | 1,164 | +145.5 | +14.3% | 12,700,500 |
| 2024/10/28 | 1,001.5 | 1,023 | 999.1 | 1,018.5 | +14.5 | +1.4% | 2,101,200 |
| 2024/10/25 | 1,016.5 | 1,016.5 | 1,000.5 | 1,004 | -10 | -1% | 2,241,000 |
| 2024/10/24 | 1,008.5 | 1,022.5 | 1,008.5 | 1,014 | -7 | -0.7% | 2,728,100 |
| 2024/10/23 | 1,021 | 1,032 | 1,016.5 | 1,021 | -2.5 | -0.2% | 2,447,500 |
| 2024/10/22 | 1,033 | 1,034 | 1,017 | 1,023.5 | -15 | -1.4% | 2,884,300 |
| 2024/10/21 | 1,037 | 1,047 | 1,034.5 | 1,038.5 | +15.5 | +1.5% | 2,543,400 |
| 2024/10/18 | 1,029.5 | 1,032.5 | 1,015 | 1,023 | -2 | -0.2% | 3,076,200 |
| 2024/10/17 | 1,050 | 1,063 | 1,016 | 1,025 | -24 | -2.3% | 6,309,200 |
| 2024/10/16 | 1,058.5 | 1,058.5 | 1,026.5 | 1,049 | -19 | -1.8% | 5,637,000 |
| 2024/10/15 | 1,086.5 | 1,101 | 1,063.5 | 1,068 | -14 | -1.3% | 3,029,300 |
| 2024/10/11 | 1,082 | 1,100.5 | 1,081.5 | 1,082 | -7.5 | -0.7% | 3,382,100 |
| 2024/10/10 | 1,096.5 | 1,099 | 1,080.5 | 1,089.5 | +2.5 | +0.2% | 3,426,600 |
| 2024/10/09 | 1,086.5 | 1,125 | 1,071 | 1,087 | +16 | +1.5% | 5,770,800 |
| 2024/10/08 | 1,137.5 | 1,144 | 1,059.5 | 1,071 | -79.5 | -6.9% | 9,959,800 |
| 2024/10/07 | 1,147 | 1,174 | 1,146 | 1,150.5 | +18.5 | +1.6% | 4,976,400 |
| 2024/10/04 | 1,142.5 | 1,163.5 | 1,112 | 1,132 | -14.5 | -1.3% | 5,283,500 |
| 2024/10/03 | 1,142 | 1,179.5 | 1,105.5 | 1,146.5 | +16 | +1.4% | 11,368,800 |
| 2024/10/02 | 1,072.5 | 1,135 | 1,070.5 | 1,130.5 | +35.5 | +3.2% | 7,447,500 |
| 2024/10/01 | 1,073.5 | 1,104.5 | 1,072 | 1,095 | -2.5 | -0.2% | 8,870,700 |
| 2024/09/30 | 1,044.5 | 1,105 | 1,044.5 | 1,097.5 | +32 | +3% | 12,095,800 |
| 2024/09/27 | 1,057 | 1,077 | 1,018.5 | 1,065.5 | +75.8 | +7.7% | 15,978,300 |
| 2024/09/26 | 947.6 | 991.6 | 931.6 | 989.7 | +35.4 | +3.7% | 7,563,900 |
| 2024/09/25 | 953.2 | 968.3 | 933.1 | 954.3 | +52 | +5.8% | 9,447,500 |
| 2024/09/24 | 878.8 | 917.1 | 870.5 | 902.3 | +30.9 | +3.5% | 4,736,600 |
| 2024/09/20 | 869.4 | 881 | 865.1 | 871.4 | +4.6 | +0.5% | 4,485,700 |
| 2024/09/19 | 863.8 | 871.5 | 854.8 | 866.8 | +16.4 | +1.9% | 2,767,200 |
| 2024/09/18 | 859 | 868.1 | 841.5 | 850.4 | -10.3 | -1.2% | 2,349,700 |
| 2024/09/17 | 861.4 | 863.9 | 844.2 | 860.7 | -1.9 | -0.2% | 3,052,700 |
| 2024/09/13 | 854.9 | 871.3 | 852.7 | 862.6 | -5 | -0.6% | 2,482,700 |
| 2024/09/12 | 869 | 878 | 857.1 | 867.6 | +4.9 | +0.6% | 2,868,900 |
| 2024/09/11 | 876 | 876 | 856.9 | 862.7 | -7.9 | -0.9% | 2,607,900 |
| 2024/09/10 | 881.9 | 889.2 | 866.9 | 870.6 | -14.5 | -1.6% | 2,516,600 |
| 2024/09/09 | 872.8 | 889 | 864.1 | 885.1 | -8.7 | -1% | 1,687,100 |
1～
50
件表示中 / 3585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 | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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 | 619,800円 | +4.4% | +130.3% | 2.45% | 27.68倍 | 2.73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 | 385,500円 | +6.8% | +8.8% | 1.14% | 25.12倍 | 3.02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 | 430,000円 | +3.6% | +2.2% | 1.12% | 17.73倍 | 2.02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 |
| 日東電 | 240,500円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
