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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 980 | 984 | 953 | 967 | -33 | -3.3% | 3,416,000 |
| 2022/11/09 | 1,008 | 1,008 | 986 | 1,000 | -12 | -1.2% | 2,202,800 |
| 2022/11/08 | 1,000 | 1,027 | 999 | 1,012 | +15 | +1.5% | 3,297,400 |
| 2022/11/07 | 981 | 1,010 | 976 | 997 | +35 | +3.6% | 3,428,400 |
| 2022/11/04 | 964 | 966 | 941 | 962 | -22 | -2.2% | 4,230,500 |
| 2022/11/02 | 952 | 984 | 950 | 984 | +20 | +2.1% | 3,269,200 |
| 2022/11/01 | 955 | 964 | 945 | 964 | +14 | +1.5% | 2,911,500 |
| 2022/10/31 | 962 | 969 | 937 | 950 | +3 | +0.3% | 2,669,900 |
| 2022/10/28 | 944 | 966 | 943 | 947 | -9 | -0.9% | 7,301,200 |
| 2022/10/27 | 957 | 961 | 945 | 956 | +1 | +0.1% | 2,483,600 |
| 2022/10/26 | 965 | 966 | 953 | 955 | +5 | +0.5% | 2,320,800 |
| 2022/10/25 | 956 | 959 | 943 | 950 | +8 | +0.8% | 2,297,700 |
| 2022/10/24 | 970 | 977 | 941 | 942 | -13 | -1.4% | 2,627,700 |
| 2022/10/21 | 960 | 966 | 949 | 955 | -14 | -1.4% | 3,274,300 |
| 2022/10/20 | 948 | 974 | 946 | 969 | +12 | +1.3% | 3,807,000 |
| 2022/10/19 | 950 | 974 | 946 | 957 | +10 | +1.1% | 3,587,200 |
| 2022/10/18 | 938 | 947 | 929 | 947 | +31 | +3.4% | 3,716,100 |
| 2022/10/17 | 912 | 916 | 895 | 916 | -10 | -1.1% | 3,467,700 |
| 2022/10/14 | 945 | 945 | 926 | 926 | -1 | -0.1% | 2,560,200 |
| 2022/10/13 | 929 | 939 | 920 | 927 | -7 | -0.7% | 2,348,500 |
| 2022/10/12 | 928 | 935 | 918 | 934 | +1 | +0.1% | 3,302,200 |
| 2022/10/11 | 965 | 965 | 928 | 933 | -51 | -5.2% | 5,582,600 |
| 2022/10/07 | 989 | 996 | 977 | 984 | -19 | -1.9% | 3,441,500 |
| 2022/10/06 | 1,000 | 1,018 | 995 | 1,003 | ±0 | ±0% | 4,623,700 |
| 2022/10/05 | 1,019 | 1,023 | 983 | 1,003 | -8 | -0.8% | 4,547,800 |
| 2022/10/04 | 1,006 | 1,019 | 999 | 1,011 | +20 | +2% | 4,536,900 |
| 2022/10/03 | 976 | 1,002 | 971 | 991 | +12 | +1.2% | 4,345,100 |
| 2022/09/30 | 1,009 | 1,015 | 969 | 979 | -54 | -5.2% | 3,947,100 |
| 2022/09/29 | 1,050 | 1,051 | 1,018 | 1,033 | -2 | -0.2% | 3,061,500 |
| 2022/09/28 | 1,017 | 1,035 | 1,014 | 1,035 | +2 | +0.2% | 4,801,100 |
| 2022/09/27 | 999 | 1,040 | 999 | 1,033 | +27 | +2.7% | 3,511,100 |
| 2022/09/26 | 1,002 | 1,011 | 988 | 1,006 | -26 | -2.5% | 3,788,600 |
| 2022/09/22 | 1,024 | 1,035 | 1,011 | 1,032 | +5 | +0.5% | 3,805,800 |
| 2022/09/21 | 1,050 | 1,054 | 1,017 | 1,027 | -46 | -4.3% | 2,891,100 |
| 2022/09/20 | 1,095 | 1,098 | 1,073 | 1,073 | -15 | -1.4% | 1,770,600 |
| 2022/09/16 | 1,100 | 1,100 | 1,076 | 1,088 | -17 | -1.5% | 3,832,800 |
| 2022/09/15 | 1,103 | 1,112 | 1,089 | 1,105 | +3 | +0.3% | 2,007,700 |
| 2022/09/14 | 1,084 | 1,102 | 1,079 | 1,102 | -22 | -2% | 2,492,400 |
| 2022/09/13 | 1,104 | 1,130 | 1,101 | 1,124 | +17 | +1.5% | 2,112,800 |
| 2022/09/12 | 1,110 | 1,117 | 1,102 | 1,107 | +8 | +0.7% | 1,648,800 |
| 2022/09/09 | 1,060 | 1,100 | 1,056 | 1,099 | +13 | +1.2% | 3,043,900 |
| 2022/09/08 | 1,057 | 1,092 | 1,057 | 1,086 | +56 | +5.4% | 3,389,000 |
| 2022/09/07 | 1,031 | 1,036 | 1,004 | 1,030 | +10 | +1% | 2,262,900 |
| 2022/09/06 | 1,057 | 1,060 | 1,020 | 1,020 | -40 | -3.8% | 2,398,400 |
| 2022/09/05 | 1,047 | 1,072 | 1,038 | 1,060 | +6 | +0.6% | 1,907,000 |
| 2022/09/02 | 1,052 | 1,062 | 1,036 | 1,054 | -4 | -0.4% | 2,173,900 |
| 2022/09/01 | 1,075 | 1,097 | 1,057 | 1,058 | -28 | -2.6% | 2,824,900 |
| 2022/08/31 | 1,059 | 1,092 | 1,055 | 1,086 | +19 | +1.8% | 6,659,200 |
| 2022/08/30 | 1,052 | 1,068 | 1,043 | 1,067 | +19 | +1.8% | 2,344,800 |
| 2022/08/29 | 1,062 | 1,067 | 1,048 | 1,048 | -58 | -5.2% | 3,491,100 |
501～
550
件表示中 / 3586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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 | 240,300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
