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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 1,140 | 1,181.5 | 1,131 | 1,179 | +22 | +1.9% | 6,629,300 |
| 2023/06/05 | 1,133 | 1,181 | 1,130 | 1,157 | +54 | +4.9% | 11,821,600 |
| 2023/06/02 | 1,087 | 1,110 | 1,075 | 1,103 | +29 | +2.7% | 6,566,100 |
| 2023/06/01 | 1,078 | 1,089 | 1,065 | 1,074 | +3 | +0.3% | 5,226,900 |
| 2023/05/31 | 1,073 | 1,087 | 1,068 | 1,071 | -11 | -1% | 17,031,300 |
| 2023/05/30 | 1,087 | 1,090 | 1,062 | 1,082 | -18 | -1.6% | 7,917,200 |
| 2023/05/29 | 1,140 | 1,149 | 1,086 | 1,100 | -25 | -2.2% | 5,673,500 |
| 2023/05/26 | 1,120 | 1,139 | 1,111 | 1,125 | +2 | +0.2% | 4,693,200 |
| 2023/05/25 | 1,142 | 1,147 | 1,119 | 1,123 | -25 | -2.2% | 5,220,300 |
| 2023/05/24 | 1,177 | 1,187 | 1,135 | 1,148 | -37 | -3.1% | 7,080,700 |
| 2023/05/23 | 1,225 | 1,227 | 1,182 | 1,185 | -45 | -3.7% | 5,753,900 |
| 2023/05/22 | 1,220 | 1,233 | 1,201 | 1,230 | +8 | +0.7% | 4,677,100 |
| 2023/05/19 | 1,248 | 1,250 | 1,217 | 1,222 | -27 | -2.2% | 4,475,700 |
| 2023/05/18 | 1,253 | 1,258 | 1,247 | 1,249 | +4 | +0.3% | 3,867,000 |
| 2023/05/17 | 1,262 | 1,274 | 1,241 | 1,245 | -13 | -1% | 4,838,500 |
| 2023/05/16 | 1,278 | 1,285 | 1,241 | 1,258 | +9 | +0.7% | 6,565,400 |
| 2023/05/15 | 1,263 | 1,266 | 1,236 | 1,249 | -9 | -0.7% | 6,416,300 |
| 2023/05/12 | 1,255 | 1,266 | 1,246 | 1,258 | +23 | +1.9% | 4,503,500 |
| 2023/05/11 | 1,224 | 1,236 | 1,220 | 1,235 | +11 | +0.9% | 3,209,000 |
| 2023/05/10 | 1,239 | 1,240 | 1,216 | 1,224 | -23 | -1.8% | 3,102,800 |
| 2023/05/09 | 1,247 | 1,256 | 1,244 | 1,247 | -6 | -0.5% | 2,600,700 |
| 2023/05/08 | 1,258 | 1,267 | 1,247 | 1,253 | -5 | -0.4% | 3,080,200 |
| 2023/05/02 | 1,258 | 1,261 | 1,246 | 1,258 | +8 | +0.6% | 2,111,100 |
| 2023/05/01 | 1,240 | 1,267 | 1,239 | 1,250 | +27 | +2.2% | 4,237,600 |
| 2023/04/28 | 1,238 | 1,242 | 1,220 | 1,223 | -2 | -0.2% | 3,023,600 |
| 2023/04/27 | 1,206 | 1,227 | 1,203 | 1,225 | -4 | -0.3% | 2,326,700 |
| 2023/04/26 | 1,213 | 1,231 | 1,207 | 1,229 | +9 | +0.7% | 2,788,300 |
| 2023/04/25 | 1,253 | 1,270 | 1,218 | 1,220 | -24 | -1.9% | 4,671,800 |
| 2023/04/24 | 1,255 | 1,257 | 1,238 | 1,244 | -4 | -0.3% | 1,715,400 |
| 2023/04/21 | 1,232 | 1,253 | 1,229 | 1,248 | +11 | +0.9% | 2,664,600 |
| 2023/04/20 | 1,233 | 1,244 | 1,228 | 1,237 | -5 | -0.4% | 2,071,300 |
| 2023/04/19 | 1,238 | 1,243 | 1,226 | 1,242 | +9 | +0.7% | 2,361,800 |
| 2023/04/18 | 1,225 | 1,238 | 1,221 | 1,233 | +18 | +1.5% | 2,851,600 |
| 2023/04/17 | 1,212 | 1,216 | 1,188 | 1,215 | -7 | -0.6% | 3,090,300 |
| 2023/04/14 | 1,241 | 1,242 | 1,216 | 1,222 | -10 | -0.8% | 3,665,100 |
| 2023/04/13 | 1,210 | 1,233 | 1,209 | 1,232 | +6 | +0.5% | 2,578,700 |
| 2023/04/12 | 1,230 | 1,236 | 1,218 | 1,226 | -2 | -0.2% | 2,592,400 |
| 2023/04/11 | 1,249 | 1,261 | 1,222 | 1,228 | -22 | -1.8% | 4,051,100 |
| 2023/04/10 | 1,258 | 1,259 | 1,237 | 1,250 | +10 | +0.8% | 4,458,400 |
| 2023/04/07 | 1,217 | 1,245 | 1,214 | 1,240 | +19 | +1.6% | 4,610,000 |
| 2023/04/06 | 1,208 | 1,223 | 1,197 | 1,221 | -9 | -0.7% | 3,934,500 |
| 2023/04/05 | 1,232 | 1,242 | 1,225 | 1,230 | -10 | -0.8% | 3,044,500 |
| 2023/04/04 | 1,221 | 1,251 | 1,221 | 1,240 | +25 | +2.1% | 4,244,800 |
| 2023/04/03 | 1,214 | 1,224 | 1,205 | 1,215 | -23 | -1.9% | 4,103,600 |
| 2023/03/31 | 1,221 | 1,250 | 1,221 | 1,238 | +24 | +2% | 3,948,500 |
| 2023/03/30 | 1,209 | 1,225 | 1,208 | 1,214 | +12 | +1% | 2,507,100 |
| 2023/03/29 | 1,183 | 1,202 | 1,178 | 1,202 | +13 | +1.1% | 3,429,300 |
| 2023/03/28 | 1,189 | 1,201 | 1,163 | 1,189 | -4 | -0.3% | 4,549,700 |
| 2023/03/27 | 1,197 | 1,209 | 1,192 | 1,193 | -3 | -0.3% | 2,200,800 |
| 2023/03/24 | 1,214 | 1,214 | 1,181 | 1,196 | -14 | -1.2% | 2,563,000 |
451～
500
件表示中 / 3675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 | 100,700円 | +11.1% | +24.5% | 1.59% | 14.60倍 | 1.49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 | 272,700円 | +6.4% | +2.4% | 2.20% | 13.14倍 | 1.04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 | 622,500円 | +2.6% | +7.9% | 2.47% | 24.93倍 | 2.71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 | 119,900円 | +3.6% | +5.5% | 1.50% | 24.32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 | 436,500円 | +3.6% | +8.1% | 1.10% | 19.58倍 | 2.05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
