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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,035.5 | 1,047.5 | 1,026 | 1,042.5 | ±0 | ±0% | 1,744,400 |
| 2025/04/21 | 1,052 | 1,052 | 1,035 | 1,042.5 | -12.5 | -1.2% | 1,407,200 |
| 2025/04/18 | 1,055 | 1,058.5 | 1,044.5 | 1,055 | +0.5 | ±0% | 1,022,800 |
| 2025/04/17 | 1,028.5 | 1,058.5 | 1,024.5 | 1,054.5 | +27.5 | +2.7% | 1,952,300 |
| 2025/04/16 | 1,033.5 | 1,042 | 1,008.5 | 1,027 | -17 | -1.6% | 2,863,300 |
| 2025/04/15 | 1,066 | 1,067.5 | 1,038.5 | 1,044 | -4.5 | -0.4% | 1,805,900 |
| 2025/04/14 | 1,050 | 1,063 | 1,039.5 | 1,048.5 | +12 | +1.2% | 1,536,500 |
| 2025/04/11 | 986.7 | 1,041.5 | 984 | 1,036.5 | +6.5 | +0.6% | 5,354,000 |
| 2025/04/10 | 1,036.5 | 1,041.5 | 1,019.5 | 1,030 | +60 | +6.2% | 5,042,100 |
| 2025/04/09 | 977.5 | 979.8 | 948.9 | 970 | -37.5 | -3.7% | 3,919,000 |
| 2025/04/08 | 993.8 | 1,022.5 | 974.3 | 1,007.5 | +28.7 | +2.9% | 4,525,900 |
| 2025/04/07 | 1,017 | 1,022 | 966 | 978.8 | -66.2 | -6.3% | 5,742,100 |
| 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 |
1～
50
件表示中 / 3703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 | 104,900円 | +11.1% | +24.5% | 1.53% | 15.21倍 | 1.55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 | 320,400円 | +2.6% | +0.7% | 2.18% | 14.73倍 | 1.15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 | 631,100円 | +2.6% | +7.9% | 2.44% | 25.27倍 | 2.75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 | 490,300円 | -1.4% | +16.0% | 1.10% | 18.30倍 | 2.16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 | 113,800円 | +3.6% | +5.5% | 1.58% | 23.04倍 | 2.58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
