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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 935 | 966 | 886 | 951 | +1 | +0.1% | 25,809,600 |
| 2022/01/14 | 976 | 978 | 913 | 950 | -43 | -4.3% | 12,603,100 |
| 2022/01/13 | 1,048 | 1,060 | 991 | 993 | -69 | -6.5% | 9,212,800 |
| 2022/01/12 | 1,094 | 1,094 | 1,052 | 1,062 | -38 | -3.5% | 7,602,200 |
| 2022/01/11 | 1,146 | 1,149 | 1,075 | 1,100 | -154 | -12.3% | 9,798,600 |
| 2022/01/07 | 1,279 | 1,282 | 1,245 | 1,254 | -35 | -2.7% | 2,595,400 |
| 2022/01/06 | 1,293 | 1,296 | 1,275 | 1,289 | -17 | -1.3% | 1,492,200 |
| 2022/01/05 | 1,283 | 1,314 | 1,283 | 1,306 | +32 | +2.5% | 1,761,300 |
| 2022/01/04 | 1,250 | 1,281 | 1,246 | 1,274 | +20 | +1.6% | 1,520,900 |
| 2021/12/30 | 1,226 | 1,264 | 1,222 | 1,254 | +13 | +1% | 1,362,300 |
| 2021/12/29 | 1,226 | 1,257 | 1,226 | 1,241 | +6 | +0.5% | 1,053,500 |
| 2021/12/28 | 1,199 | 1,241 | 1,199 | 1,235 | +48 | +4% | 1,683,800 |
| 2021/12/27 | 1,195 | 1,197 | 1,179 | 1,187 | -15 | -1.2% | 1,050,200 |
| 2021/12/24 | 1,246 | 1,252 | 1,202 | 1,202 | -31 | -2.5% | 1,069,400 |
| 2021/12/23 | 1,230 | 1,241 | 1,212 | 1,233 | +7 | +0.6% | 999,600 |
| 2021/12/22 | 1,237 | 1,237 | 1,211 | 1,226 | -21 | -1.7% | 1,560,100 |
| 2021/12/21 | 1,237 | 1,255 | 1,220 | 1,247 | +40 | +3.3% | 1,950,700 |
| 2021/12/20 | 1,268 | 1,269 | 1,207 | 1,207 | -88 | -6.8% | 2,983,600 |
| 2021/12/17 | 1,289 | 1,310 | 1,282 | 1,295 | -3 | -0.2% | 1,751,800 |
| 2021/12/16 | 1,324 | 1,327 | 1,286 | 1,298 | -3 | -0.2% | 1,388,600 |
| 2021/12/15 | 1,293 | 1,325 | 1,290 | 1,301 | +1 | +0.1% | 1,650,600 |
| 2021/12/14 | 1,342 | 1,347 | 1,296 | 1,300 | -44 | -3.3% | 2,428,400 |
| 2021/12/13 | 1,326 | 1,368 | 1,323 | 1,344 | +34 | +2.6% | 3,028,000 |
| 2021/12/10 | 1,299 | 1,318 | 1,291 | 1,310 | +21 | +1.6% | 2,745,400 |
| 2021/12/09 | 1,276 | 1,297 | 1,266 | 1,289 | +29 | +2.3% | 2,012,600 |
| 2021/12/08 | 1,275 | 1,282 | 1,258 | 1,260 | +6 | +0.5% | 1,693,900 |
| 2021/12/07 | 1,221 | 1,258 | 1,199 | 1,254 | +33 | +2.7% | 2,299,800 |
| 2021/12/06 | 1,182 | 1,225 | 1,171 | 1,221 | +31 | +2.6% | 1,778,400 |
| 2021/12/03 | 1,200 | 1,201 | 1,168 | 1,190 | -9 | -0.8% | 1,729,100 |
| 2021/12/02 | 1,187 | 1,230 | 1,187 | 1,199 | -7 | -0.6% | 1,992,800 |
| 2021/12/01 | 1,193 | 1,228 | 1,181 | 1,206 | +13 | +1.1% | 2,127,200 |
| 2021/11/30 | 1,200 | 1,212 | 1,185 | 1,193 | +5 | +0.4% | 4,327,500 |
| 2021/11/29 | 1,208 | 1,208 | 1,176 | 1,188 | -25 | -2.1% | 2,006,600 |
| 2021/11/26 | 1,207 | 1,234 | 1,187 | 1,213 | +1 | +0.1% | 2,159,600 |
| 2021/11/25 | 1,228 | 1,236 | 1,206 | 1,212 | -2 | -0.2% | 1,273,700 |
| 2021/11/24 | 1,231 | 1,247 | 1,193 | 1,214 | -33 | -2.6% | 1,955,900 |
| 2021/11/22 | 1,290 | 1,291 | 1,241 | 1,247 | -54 | -4.2% | 1,847,700 |
| 2021/11/19 | 1,289 | 1,309 | 1,282 | 1,301 | +12 | +0.9% | 2,580,900 |
| 2021/11/18 | 1,260 | 1,304 | 1,257 | 1,289 | +28 | +2.2% | 2,039,500 |
| 2021/11/17 | 1,290 | 1,296 | 1,235 | 1,261 | -29 | -2.2% | 1,809,500 |
| 2021/11/16 | 1,246 | 1,297 | 1,240 | 1,290 | +36 | +2.9% | 2,327,300 |
| 2021/11/15 | 1,242 | 1,303 | 1,226 | 1,254 | +12 | +1% | 2,380,400 |
| 2021/11/12 | 1,237 | 1,269 | 1,233 | 1,242 | +2 | +0.2% | 2,072,300 |
| 2021/11/11 | 1,187 | 1,248 | 1,176 | 1,240 | +65 | +5.5% | 2,966,900 |
| 2021/11/10 | 1,176 | 1,204 | 1,168 | 1,175 | -13 | -1.1% | 1,853,500 |
| 2021/11/09 | 1,190 | 1,194 | 1,170 | 1,188 | -3 | -0.3% | 1,599,900 |
| 2021/11/08 | 1,197 | 1,201 | 1,182 | 1,191 | -5 | -0.4% | 1,806,300 |
| 2021/11/05 | 1,204 | 1,219 | 1,172 | 1,196 | -6 | -0.5% | 1,729,600 |
| 2021/11/04 | 1,199 | 1,206 | 1,173 | 1,202 | +6 | +0.5% | 2,781,800 |
| 2021/11/02 | 1,233 | 1,233 | 1,196 | 1,196 | -46 | -3.7% | 1,823,600 |
701～
750
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
