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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 986 | 993 | 978 | 990 | -12 | -1.2% | 2,653,100 |
| 2022/06/09 | 1,001 | 1,020 | 996 | 1,002 | -13 | -1.3% | 3,214,600 |
| 2022/06/08 | 1,030 | 1,039 | 1,011 | 1,015 | +53 | +5.5% | 5,855,200 |
| 2022/06/07 | 972 | 978 | 960 | 962 | -7 | -0.7% | 1,448,300 |
| 2022/06/06 | 960 | 973 | 955 | 969 | -5 | -0.5% | 1,387,100 |
| 2022/06/03 | 990 | 992 | 968 | 974 | +3 | +0.3% | 2,218,100 |
| 2022/06/02 | 980 | 985 | 965 | 971 | -11 | -1.1% | 1,705,500 |
| 2022/06/01 | 955 | 985 | 953 | 982 | +24 | +2.5% | 3,501,300 |
| 2022/05/31 | 961 | 967 | 943 | 958 | -18 | -1.8% | 10,982,700 |
| 2022/05/30 | 965 | 997 | 960 | 976 | +29 | +3.1% | 5,501,700 |
| 2022/05/27 | 951 | 951 | 928 | 947 | +26 | +2.8% | 4,029,800 |
| 2022/05/26 | 961 | 976 | 917 | 921 | -55 | -5.6% | 4,857,000 |
| 2022/05/25 | 950 | 978 | 945 | 976 | +18 | +1.9% | 2,838,900 |
| 2022/05/24 | 991 | 991 | 954 | 958 | -34 | -3.4% | 3,563,800 |
| 2022/05/23 | 993 | 999 | 980 | 992 | -1 | -0.1% | 3,091,100 |
| 2022/05/20 | 975 | 994 | 931 | 993 | +42 | +4.4% | 6,921,500 |
| 2022/05/19 | 944 | 954 | 934 | 951 | -29 | -3% | 4,421,800 |
| 2022/05/18 | 969 | 1,000 | 968 | 980 | +24 | +2.5% | 3,045,400 |
| 2022/05/17 | 983 | 983 | 926 | 956 | -14 | -1.4% | 5,048,300 |
| 2022/05/16 | 1,050 | 1,060 | 957 | 970 | -50 | -4.9% | 6,463,300 |
| 2022/05/13 | 1,026 | 1,033 | 1,000 | 1,020 | +17 | +1.7% | 4,236,000 |
| 2022/05/12 | 1,007 | 1,013 | 990 | 1,003 | -24 | -2.3% | 3,162,200 |
| 2022/05/11 | 997 | 1,028 | 991 | 1,027 | +23 | +2.3% | 2,660,000 |
| 2022/05/10 | 963 | 1,005 | 944 | 1,004 | +22 | +2.2% | 3,367,200 |
| 2022/05/09 | 1,050 | 1,063 | 982 | 982 | -85 | -8% | 4,094,300 |
| 2022/05/06 | 1,038 | 1,095 | 1,034 | 1,067 | +41 | +4% | 5,290,400 |
| 2022/05/02 | 1,042 | 1,049 | 997 | 1,026 | -13 | -1.3% | 4,471,000 |
| 2022/04/28 | 998 | 1,041 | 989 | 1,039 | +21 | +2.1% | 2,694,800 |
| 2022/04/27 | 992 | 1,029 | 981 | 1,018 | -4 | -0.4% | 6,150,600 |
| 2022/04/26 | 1,010 | 1,025 | 997 | 1,022 | +18 | +1.8% | 2,527,400 |
| 2022/04/25 | 1,023 | 1,028 | 996 | 1,004 | -44 | -4.2% | 3,255,300 |
| 2022/04/22 | 1,064 | 1,078 | 1,042 | 1,048 | -18 | -1.7% | 3,073,100 |
| 2022/04/21 | 1,028 | 1,071 | 1,023 | 1,066 | +35 | +3.4% | 3,061,800 |
| 2022/04/20 | 1,045 | 1,051 | 1,022 | 1,031 | -3 | -0.3% | 2,090,100 |
| 2022/04/19 | 1,024 | 1,041 | 1,021 | 1,034 | +33 | +3.3% | 2,248,500 |
| 2022/04/18 | 1,020 | 1,033 | 996 | 1,001 | -42 | -4% | 2,844,300 |
| 2022/04/15 | 1,061 | 1,067 | 1,039 | 1,043 | -25 | -2.3% | 1,941,300 |
| 2022/04/14 | 1,089 | 1,097 | 1,067 | 1,068 | -21 | -1.9% | 1,710,600 |
| 2022/04/13 | 1,067 | 1,094 | 1,061 | 1,089 | +31 | +2.9% | 2,666,700 |
| 2022/04/12 | 1,087 | 1,093 | 1,048 | 1,058 | -31 | -2.8% | 3,761,100 |
| 2022/04/11 | 1,121 | 1,124 | 1,085 | 1,089 | -45 | -4% | 2,834,400 |
| 2022/04/08 | 1,122 | 1,134 | 1,099 | 1,134 | +29 | +2.6% | 3,621,800 |
| 2022/04/07 | 1,098 | 1,113 | 1,081 | 1,105 | -10 | -0.9% | 2,240,100 |
| 2022/04/06 | 1,104 | 1,122 | 1,090 | 1,115 | -6 | -0.5% | 2,242,200 |
| 2022/04/05 | 1,130 | 1,144 | 1,096 | 1,121 | +9 | +0.8% | 2,305,500 |
| 2022/04/04 | 1,086 | 1,127 | 1,085 | 1,112 | +32 | +3% | 2,614,100 |
| 2022/04/01 | 1,067 | 1,096 | 1,052 | 1,080 | -2 | -0.2% | 2,185,800 |
| 2022/03/31 | 1,071 | 1,106 | 1,069 | 1,082 | +9 | +0.8% | 4,089,300 |
| 2022/03/30 | 1,085 | 1,094 | 1,049 | 1,073 | +13 | +1.2% | 3,616,400 |
| 2022/03/29 | 1,066 | 1,075 | 1,052 | 1,060 | +21 | +2% | 3,304,000 |
701～
750
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
