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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 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 |
| 2023/03/23 | 1,181 | 1,216 | 1,168 | 1,210 | +11 | +0.9% | 3,318,300 |
| 2023/03/22 | 1,217 | 1,230 | 1,195 | 1,199 | +5 | +0.4% | 3,371,500 |
| 2023/03/20 | 1,213 | 1,229 | 1,191 | 1,194 | -23 | -1.9% | 4,104,900 |
| 2023/03/17 | 1,214 | 1,233 | 1,207 | 1,217 | +27 | +2.3% | 5,004,100 |
| 2023/03/16 | 1,135 | 1,194 | 1,134 | 1,190 | +29 | +2.5% | 4,065,300 |
| 2023/03/15 | 1,182 | 1,185 | 1,155 | 1,161 | ±0 | ±0% | 3,221,200 |
| 2023/03/14 | 1,163 | 1,167 | 1,139 | 1,161 | -19 | -1.6% | 3,741,600 |
| 2023/03/13 | 1,182 | 1,182 | 1,161 | 1,180 | -11 | -0.9% | 2,170,100 |
| 2023/03/10 | 1,181 | 1,208 | 1,181 | 1,191 | -16 | -1.3% | 3,788,800 |
| 2023/03/09 | 1,235 | 1,248 | 1,207 | 1,207 | -11 | -0.9% | 3,346,400 |
| 2023/03/08 | 1,203 | 1,233 | 1,201 | 1,218 | +18 | +1.5% | 3,019,000 |
| 2023/03/07 | 1,201 | 1,207 | 1,188 | 1,200 | +2 | +0.2% | 3,228,200 |
| 2023/03/06 | 1,217 | 1,230 | 1,195 | 1,198 | -27 | -2.2% | 3,690,700 |
| 2023/03/03 | 1,224 | 1,249 | 1,215 | 1,225 | +11 | +0.9% | 3,644,100 |
| 2023/03/02 | 1,210 | 1,219 | 1,199 | 1,214 | -4 | -0.3% | 3,031,100 |
| 2023/03/01 | 1,182 | 1,231 | 1,172 | 1,218 | +29 | +2.4% | 5,212,500 |
| 2023/02/28 | 1,179 | 1,198 | 1,171 | 1,189 | +2 | +0.2% | 2,349,300 |
| 2023/02/27 | 1,178 | 1,192 | 1,167 | 1,187 | -8 | -0.7% | 2,314,600 |
| 2023/02/24 | 1,210 | 1,212 | 1,187 | 1,195 | -12 | -1% | 2,397,800 |
| 2023/02/22 | 1,242 | 1,244 | 1,203 | 1,207 | -43 | -3.4% | 2,858,500 |
| 2023/02/21 | 1,254 | 1,259 | 1,241 | 1,250 | -7 | -0.6% | 2,390,500 |
| 2023/02/20 | 1,247 | 1,262 | 1,231 | 1,257 | +3 | +0.2% | 2,579,100 |
| 2023/02/17 | 1,268 | 1,283 | 1,245 | 1,254 | -5 | -0.4% | 3,320,800 |
| 2023/02/16 | 1,235 | 1,267 | 1,202 | 1,259 | +26 | +2.1% | 4,195,900 |
| 2023/02/15 | 1,258 | 1,269 | 1,218 | 1,233 | +95 | +8.3% | 10,440,500 |
| 2023/02/14 | 1,141 | 1,145 | 1,125 | 1,138 | +8 | +0.7% | 2,957,400 |
| 2023/02/13 | 1,143 | 1,143 | 1,123 | 1,130 | -20 | -1.7% | 1,999,000 |
| 2023/02/10 | 1,145 | 1,167 | 1,141 | 1,150 | -12 | -1% | 2,666,900 |
| 2023/02/09 | 1,149 | 1,169 | 1,145 | 1,162 | -4 | -0.3% | 1,981,700 |
| 2023/02/08 | 1,165 | 1,174 | 1,161 | 1,166 | ±0 | ±0% | 1,468,400 |
| 2023/02/07 | 1,181 | 1,189 | 1,165 | 1,166 | -3 | -0.3% | 2,408,200 |
| 2023/02/06 | 1,165 | 1,179 | 1,163 | 1,169 | +1 | +0.1% | 2,103,100 |
| 2023/02/03 | 1,152 | 1,172 | 1,148 | 1,168 | +5 | +0.4% | 2,127,800 |
| 2023/02/02 | 1,190 | 1,193 | 1,154 | 1,163 | -14 | -1.2% | 2,067,000 |
| 2023/02/01 | 1,190 | 1,197 | 1,172 | 1,177 | ±0 | ±0% | 2,396,400 |
| 2023/01/31 | 1,181 | 1,192 | 1,174 | 1,177 | -2 | -0.2% | 2,137,600 |
| 2023/01/30 | 1,179 | 1,190 | 1,171 | 1,179 | +4 | +0.3% | 3,084,500 |
| 2023/01/27 | 1,190 | 1,199 | 1,173 | 1,175 | -11 | -0.9% | 2,224,000 |
| 2023/01/26 | 1,194 | 1,208 | 1,170 | 1,186 | -8 | -0.7% | 3,704,000 |
| 2023/01/25 | 1,193 | 1,204 | 1,182 | 1,194 | +8 | +0.7% | 4,751,300 |
| 2023/01/24 | 1,180 | 1,190 | 1,172 | 1,186 | +24 | +2.1% | 4,769,300 |
| 2023/01/23 | 1,162 | 1,177 | 1,139 | 1,162 | +46 | +4.1% | 6,978,700 |
| 2023/01/20 | 1,121 | 1,124 | 1,106 | 1,116 | -5 | -0.4% | 2,682,500 |
501～
550
件表示中 / 3682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 | 105,400円 | +11.1% | +24.5% | 1.52% | 15.28倍 | 1.56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 | 268,500円 | +6.4% | +2.4% | 2.23% | 12.94倍 | 1.02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 | 596,000円 | +2.6% | +7.9% | 2.58% | 23.86倍 | 2.60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 | 127,400円 | +3.6% | +5.5% | 1.41% | 25.85倍 | 2.89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 | 457,100円 | +3.6% | +8.1% | 1.05% | 20.50倍 | 2.15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
