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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,068 | 1,077.5 | 1,016 | 1,045 | -86 | -7.6% | 8,608,900 |
| 2025/04/03 | 1,074 | 1,132 | 1,071.5 | 1,131 | -21.5 | -1.9% | 4,432,600 |
| 2025/04/02 | 1,150 | 1,155.5 | 1,143 | 1,152.5 | +10 | +0.9% | 2,895,200 |
| 2025/04/01 | 1,144 | 1,166 | 1,142.5 | 1,142.5 | +21.5 | +1.9% | 3,655,000 |
| 2025/03/31 | 1,126 | 1,146 | 1,116.5 | 1,121 | -25 | -2.2% | 3,895,700 |
| 2025/03/28 | 1,165.5 | 1,167.5 | 1,135.5 | 1,146 | -33.5 | -2.8% | 3,274,900 |
| 2025/03/27 | 1,153 | 1,181 | 1,152 | 1,179.5 | +17.5 | +1.5% | 3,357,200 |
| 2025/03/26 | 1,167.5 | 1,184.5 | 1,156.5 | 1,162 | -5 | -0.4% | 2,940,200 |
| 2025/03/25 | 1,177 | 1,179 | 1,151 | 1,167 | -2 | -0.2% | 2,585,300 |
| 2025/03/24 | 1,186.5 | 1,193.5 | 1,160.5 | 1,169 | -29 | -2.4% | 2,805,000 |
| 2025/03/21 | 1,205.5 | 1,222.5 | 1,198 | 1,198 | -19.5 | -1.6% | 3,611,900 |
| 2025/03/19 | 1,211 | 1,225 | 1,201 | 1,217.5 | -5.5 | -0.4% | 2,034,200 |
| 2025/03/18 | 1,210.5 | 1,227 | 1,198 | 1,223 | +28 | +2.3% | 3,516,000 |
| 2025/03/17 | 1,142 | 1,200 | 1,142 | 1,195 | +65 | +5.8% | 4,121,200 |
| 2025/03/14 | 1,109.5 | 1,137.5 | 1,105.5 | 1,130 | +9.5 | +0.8% | 2,964,300 |
| 2025/03/13 | 1,106 | 1,127.5 | 1,103 | 1,120.5 | +12.5 | +1.1% | 2,585,800 |
| 2025/03/12 | 1,096.5 | 1,119.5 | 1,091.5 | 1,108 | +6.5 | +0.6% | 4,213,400 |
| 2025/03/11 | 1,152 | 1,154 | 1,096.5 | 1,101.5 | -58.5 | -5% | 4,624,100 |
| 2025/03/10 | 1,160.5 | 1,174 | 1,156 | 1,160 | +4.5 | +0.4% | 3,121,200 |
| 2025/03/07 | 1,146.5 | 1,161 | 1,141 | 1,155.5 | -0.5 | ±0% | 3,476,000 |
| 2025/03/06 | 1,131 | 1,161.5 | 1,129 | 1,156 | +17 | +1.5% | 4,564,000 |
| 2025/03/05 | 1,120 | 1,140 | 1,114 | 1,139 | +30 | +2.7% | 4,552,400 |
| 2025/03/04 | 1,095.5 | 1,119 | 1,091.5 | 1,109 | +2.5 | +0.2% | 3,331,900 |
| 2025/03/03 | 1,113.5 | 1,124 | 1,090 | 1,106.5 | -7 | -0.6% | 3,042,500 |
| 2025/02/28 | 1,101.5 | 1,117 | 1,097 | 1,113.5 | +12.5 | +1.1% | 5,720,200 |
| 2025/02/27 | 1,093 | 1,101 | 1,088 | 1,101 | +1.5 | +0.1% | 2,776,300 |
| 2025/02/26 | 1,065 | 1,100.5 | 1,058 | 1,099.5 | +41.5 | +3.9% | 5,796,200 |
| 2025/02/25 | 1,029 | 1,061 | 1,022.5 | 1,058 | +15.5 | +1.5% | 3,740,800 |
| 2025/02/21 | 1,020.5 | 1,051 | 1,011 | 1,042.5 | +10.5 | +1% | 2,836,300 |
| 2025/02/20 | 1,035 | 1,043 | 1,028.5 | 1,032 | ±0 | ±0% | 2,524,600 |
| 2025/02/19 | 1,036.5 | 1,063 | 1,029 | 1,032 | +1.5 | +0.1% | 3,205,400 |
| 2025/02/18 | 1,010 | 1,038 | 1,007.5 | 1,030.5 | +17.5 | +1.7% | 3,033,200 |
| 2025/02/17 | 1,000 | 1,053 | 998 | 1,013 | +63.5 | +6.7% | 6,648,300 |
| 2025/02/14 | 975.6 | 977.4 | 949.5 | 949.5 | -11.1 | -1.2% | 2,758,600 |
| 2025/02/13 | 936 | 968.1 | 934.7 | 960.6 | +25.6 | +2.7% | 4,745,900 |
| 2025/02/12 | 926.6 | 937.4 | 919 | 935 | +5.7 | +0.6% | 2,904,200 |
| 2025/02/10 | 927.4 | 937 | 923 | 929.3 | +3.2 | +0.3% | 3,541,500 |
| 2025/02/07 | 932.9 | 935.2 | 923.3 | 926.1 | -9.1 | -1% | 2,761,700 |
| 2025/02/06 | 938.4 | 949.5 | 935.2 | 935.2 | -3.2 | -0.3% | 3,017,200 |
| 2025/02/05 | 940 | 948.6 | 932.9 | 938.4 | +2.9 | +0.3% | 2,869,700 |
| 2025/02/04 | 951.4 | 952.5 | 925.1 | 935.5 | -3.4 | -0.4% | 3,930,600 |
| 2025/02/03 | 953 | 960.8 | 933 | 938.9 | -43.6 | -4.4% | 5,519,200 |
| 2025/01/31 | 985 | 991.5 | 981.1 | 982.5 | -12.5 | -1.3% | 2,046,000 |
| 2025/01/30 | 999.5 | 1,007 | 993.4 | 995 | -9.5 | -0.9% | 1,621,400 |
| 2025/01/29 | 1,014 | 1,020 | 1,001.5 | 1,004.5 | -14.5 | -1.4% | 1,835,800 |
| 2025/01/28 | 1,005.5 | 1,021.5 | 994.3 | 1,019 | +4 | +0.4% | 1,843,000 |
| 2025/01/27 | 1,017.5 | 1,024.5 | 1,012.5 | 1,015 | +3 | +0.3% | 858,500 |
| 2025/01/24 | 1,014.5 | 1,026 | 1,011 | 1,012 | +2 | +0.2% | 1,212,400 |
| 2025/01/23 | 1,026.5 | 1,026.5 | 1,005.5 | 1,010 | -6 | -0.6% | 2,344,700 |
| 2025/01/22 | 1,007 | 1,024 | 1,006 | 1,016 | +12.5 | +1.2% | 2,136,900 |
1～
50
件表示中 / 3673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 | 104,500円 | +11.1% | +24.5% | 1.53% | 15.15倍 | 1.54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 | 278,800円 | +6.4% | +2.4% | 2.15% | 13.44倍 | 1.06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 | 647,500円 | +2.6% | +7.9% | 2.38% | 25.93倍 | 2.82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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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 | 443,600円 | +3.6% | +8.1% | 1.08% | 19.90倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
