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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,076 | 1,079 | 1,050 | 1,054 | -29 | -2.7% | 2,688,100 |
| 2022/08/22 | 1,099 | 1,102 | 1,077 | 1,083 | -10 | -0.9% | 3,332,400 |
| 2022/08/19 | 1,114 | 1,119 | 1,084 | 1,093 | -11 | -1% | 2,793,500 |
| 2022/08/18 | 1,129 | 1,139 | 1,101 | 1,104 | -32 | -2.8% | 4,040,800 |
| 2022/08/17 | 1,130 | 1,149 | 1,114 | 1,136 | +9 | +0.8% | 3,858,500 |
| 2022/08/16 | 1,068 | 1,127 | 1,068 | 1,127 | +71 | +6.7% | 6,765,500 |
| 2022/08/15 | 1,057 | 1,063 | 1,040 | 1,056 | +14 | +1.3% | 2,689,500 |
| 2022/08/12 | 1,087 | 1,087 | 1,033 | 1,042 | -39 | -3.6% | 6,287,900 |
| 2022/08/10 | 1,082 | 1,087 | 1,067 | 1,081 | ±0 | ±0% | 2,369,400 |
| 2022/08/09 | 1,068 | 1,084 | 1,064 | 1,081 | +9 | +0.8% | 2,627,100 |
| 2022/08/08 | 1,046 | 1,076 | 1,040 | 1,072 | +19 | +1.8% | 3,471,900 |
| 2022/08/05 | 1,027 | 1,060 | 1,020 | 1,053 | +31 | +3% | 2,918,500 |
| 2022/08/04 | 1,035 | 1,042 | 1,018 | 1,022 | -20 | -1.9% | 2,601,200 |
| 2022/08/03 | 1,039 | 1,066 | 1,035 | 1,042 | +18 | +1.8% | 2,311,900 |
| 2022/08/02 | 1,058 | 1,066 | 1,024 | 1,024 | -14 | -1.3% | 2,923,400 |
| 2022/08/01 | 1,016 | 1,038 | 1,002 | 1,038 | +28 | +2.8% | 2,611,800 |
| 2022/07/29 | 1,042 | 1,049 | 1,007 | 1,010 | -32 | -3.1% | 3,648,600 |
| 2022/07/28 | 1,044 | 1,045 | 1,013 | 1,042 | +10 | +1% | 3,792,900 |
| 2022/07/27 | 1,040 | 1,051 | 1,029 | 1,032 | -8 | -0.8% | 2,019,000 |
| 2022/07/26 | 1,020 | 1,040 | 1,015 | 1,040 | +1 | +0.1% | 2,462,500 |
| 2022/07/25 | 1,052 | 1,058 | 1,030 | 1,039 | -18 | -1.7% | 3,132,500 |
| 2022/07/22 | 1,035 | 1,068 | 1,028 | 1,057 | +37 | +3.6% | 3,847,700 |
| 2022/07/21 | 1,023 | 1,034 | 1,014 | 1,020 | -15 | -1.4% | 2,735,300 |
| 2022/07/20 | 1,040 | 1,040 | 1,011 | 1,035 | +23 | +2.3% | 3,686,700 |
| 2022/07/19 | 1,044 | 1,048 | 1,011 | 1,012 | -22 | -2.1% | 2,414,500 |
| 2022/07/15 | 998 | 1,042 | 997 | 1,034 | +18 | +1.8% | 5,738,200 |
| 2022/07/14 | 1,081 | 1,099 | 1,000 | 1,016 | -83 | -7.6% | 6,680,200 |
| 2022/07/13 | 1,083 | 1,106 | 1,083 | 1,099 | +30 | +2.8% | 2,519,600 |
| 2022/07/12 | 1,096 | 1,097 | 1,063 | 1,069 | -45 | -4% | 3,693,600 |
| 2022/07/11 | 1,128 | 1,135 | 1,101 | 1,114 | +2 | +0.2% | 2,990,600 |
| 2022/07/08 | 1,146 | 1,151 | 1,104 | 1,112 | -4 | -0.4% | 3,917,900 |
| 2022/07/07 | 1,117 | 1,129 | 1,097 | 1,116 | -8 | -0.7% | 3,292,700 |
| 2022/07/06 | 1,125 | 1,137 | 1,114 | 1,124 | +29 | +2.6% | 2,785,500 |
| 2022/07/05 | 1,100 | 1,107 | 1,079 | 1,095 | +2 | +0.2% | 3,147,300 |
| 2022/07/04 | 1,056 | 1,101 | 1,048 | 1,093 | +43 | +4.1% | 5,823,000 |
| 2022/07/01 | 1,030 | 1,069 | 1,025 | 1,050 | +39 | +3.9% | 4,162,800 |
| 2022/06/30 | 1,041 | 1,042 | 1,002 | 1,011 | -17 | -1.7% | 3,734,800 |
| 2022/06/29 | 1,034 | 1,039 | 1,020 | 1,028 | -17 | -1.6% | 5,369,700 |
| 2022/06/28 | 1,053 | 1,074 | 1,040 | 1,045 | -15 | -1.4% | 4,075,600 |
| 2022/06/27 | 1,038 | 1,065 | 1,031 | 1,060 | +23 | +2.2% | 4,109,100 |
| 2022/06/24 | 1,017 | 1,038 | 996 | 1,037 | +23 | +2.3% | 3,832,800 |
| 2022/06/23 | 989 | 1,021 | 983 | 1,014 | +30 | +3% | 4,267,000 |
| 2022/06/22 | 976 | 997 | 967 | 984 | +8 | +0.8% | 3,739,000 |
| 2022/06/21 | 927 | 977 | 927 | 976 | +58 | +6.3% | 5,372,900 |
| 2022/06/20 | 898 | 918 | 891 | 918 | +31 | +3.5% | 3,807,900 |
| 2022/06/17 | 890 | 923 | 878 | 887 | -24 | -2.6% | 9,322,700 |
| 2022/06/16 | 924 | 932 | 908 | 911 | -7 | -0.8% | 3,219,700 |
| 2022/06/15 | 915 | 921 | 897 | 918 | -6 | -0.6% | 4,072,700 |
| 2022/06/14 | 955 | 958 | 922 | 924 | -46 | -4.7% | 4,588,900 |
| 2022/06/13 | 969 | 975 | 960 | 970 | -20 | -2% | 2,530,600 |
651～
700
件表示中 / 3683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 | 105,500円 | +11.1% | +24.5% | 1.52% | 15.30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 | 271,500円 | +6.4% | +2.4% | 2.21% | 13.08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 | 602,400円 | +2.6% | +7.9% | 2.56% | 24.12倍 | 2.62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 | 130,800円 | +3.6% | +5.5% | 1.38% | 26.54倍 | 2.97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 | 460,300円 | +3.6% | +8.1% | 1.04% | 20.65倍 | 2.17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
