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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,571 | 1,593 | 1,562 | 1,569 | +16 | +1% | 1,113,000 |
| 2021/06/04 | 1,567 | 1,567 | 1,532 | 1,553 | -31 | -2% | 1,455,100 |
| 2021/06/03 | 1,560 | 1,613 | 1,545 | 1,584 | +30 | +1.9% | 2,272,000 |
| 2021/06/02 | 1,557 | 1,583 | 1,539 | 1,554 | -22 | -1.4% | 2,111,500 |
| 2021/06/01 | 1,569 | 1,581 | 1,551 | 1,576 | -8 | -0.5% | 1,825,200 |
| 2021/05/31 | 1,586 | 1,623 | 1,573 | 1,584 | -23 | -1.4% | 1,434,500 |
| 2021/05/28 | 1,566 | 1,625 | 1,548 | 1,607 | +69 | +4.5% | 3,296,200 |
| 2021/05/27 | 1,558 | 1,576 | 1,525 | 1,538 | -44 | -2.8% | 10,590,900 |
| 2021/05/26 | 1,532 | 1,596 | 1,526 | 1,582 | +50 | +3.3% | 2,816,300 |
| 2021/05/25 | 1,530 | 1,540 | 1,507 | 1,532 | +11 | +0.7% | 1,342,900 |
| 2021/05/24 | 1,537 | 1,558 | 1,511 | 1,521 | -28 | -1.8% | 1,595,400 |
| 2021/05/21 | 1,548 | 1,581 | 1,539 | 1,549 | +3 | +0.2% | 2,138,000 |
| 2021/05/20 | 1,540 | 1,572 | 1,526 | 1,546 | -3 | -0.2% | 2,020,800 |
| 2021/05/19 | 1,554 | 1,560 | 1,518 | 1,549 | -61 | -3.8% | 3,251,400 |
| 2021/05/18 | 1,665 | 1,668 | 1,585 | 1,610 | -80 | -4.7% | 3,817,900 |
| 2021/05/17 | 1,742 | 1,752 | 1,677 | 1,690 | +85 | +5.3% | 3,728,900 |
| 2021/05/14 | 1,591 | 1,620 | 1,565 | 1,605 | +70 | +4.6% | 3,162,700 |
| 2021/05/13 | 1,557 | 1,583 | 1,529 | 1,535 | -22 | -1.4% | 2,496,900 |
| 2021/05/12 | 1,669 | 1,675 | 1,545 | 1,557 | -113 | -6.8% | 3,659,800 |
| 2021/05/11 | 1,713 | 1,722 | 1,638 | 1,670 | -83 | -4.7% | 2,972,000 |
| 2021/05/10 | 1,720 | 1,760 | 1,708 | 1,753 | +38 | +2.2% | 2,791,600 |
| 2021/05/07 | 1,665 | 1,757 | 1,661 | 1,715 | +87 | +5.3% | 4,003,400 |
| 2021/05/06 | 1,597 | 1,660 | 1,592 | 1,628 | +66 | +4.2% | 3,710,200 |
| 2021/04/30 | 1,605 | 1,622 | 1,560 | 1,562 | -42 | -2.6% | 2,754,000 |
| 2021/04/28 | 1,606 | 1,622 | 1,589 | 1,604 | -36 | -2.2% | 1,507,300 |
| 2021/04/27 | 1,609 | 1,645 | 1,599 | 1,640 | +27 | +1.7% | 1,336,700 |
| 2021/04/26 | 1,623 | 1,625 | 1,593 | 1,613 | -13 | -0.8% | 1,145,200 |
| 2021/04/23 | 1,600 | 1,652 | 1,600 | 1,626 | -3 | -0.2% | 1,323,700 |
| 2021/04/22 | 1,588 | 1,637 | 1,577 | 1,629 | +81 | +5.2% | 1,540,200 |
| 2021/04/21 | 1,569 | 1,587 | 1,527 | 1,548 | -61 | -3.8% | 1,792,500 |
| 2021/04/20 | 1,599 | 1,628 | 1,573 | 1,609 | -6 | -0.4% | 1,529,600 |
| 2021/04/19 | 1,632 | 1,638 | 1,604 | 1,615 | -19 | -1.2% | 1,541,300 |
| 2021/04/16 | 1,626 | 1,659 | 1,619 | 1,634 | +7 | +0.4% | 2,109,700 |
| 2021/04/15 | 1,574 | 1,636 | 1,558 | 1,627 | +77 | +5% | 2,071,400 |
| 2021/04/14 | 1,548 | 1,561 | 1,523 | 1,550 | +3 | +0.2% | 1,578,600 |
| 2021/04/13 | 1,553 | 1,577 | 1,535 | 1,547 | -18 | -1.2% | 1,453,700 |
| 2021/04/12 | 1,570 | 1,579 | 1,536 | 1,565 | +3 | +0.2% | 1,467,600 |
| 2021/04/09 | 1,578 | 1,593 | 1,533 | 1,562 | -11 | -0.7% | 1,801,700 |
| 2021/04/08 | 1,613 | 1,613 | 1,544 | 1,573 | -40 | -2.5% | 1,714,500 |
| 2021/04/07 | 1,603 | 1,618 | 1,583 | 1,613 | +21 | +1.3% | 1,342,600 |
| 2021/04/06 | 1,638 | 1,673 | 1,591 | 1,592 | -44 | -2.7% | 2,149,300 |
| 2021/04/05 | 1,660 | 1,664 | 1,626 | 1,636 | -20 | -1.2% | 927,200 |
| 2021/04/02 | 1,654 | 1,666 | 1,631 | 1,656 | +15 | +0.9% | 1,001,000 |
| 2021/04/01 | 1,606 | 1,685 | 1,604 | 1,641 | +46 | +2.9% | 1,892,900 |
| 2021/03/31 | 1,595 | 1,644 | 1,560 | 1,595 | -22 | -1.4% | 3,005,500 |
| 2021/03/30 | 1,764 | 1,780 | 1,611 | 1,617 | -7,003 | -81.2% | 2,715,900 |
| 2021/03/29 | 8,700 | 8,740 | 8,410 | 8,620 | +10 | +0.1% | 476,200 |
| 2021/03/26 | 8,470 | 8,690 | 8,470 | 8,610 | +280 | +3.4% | 496,700 |
| 2021/03/25 | 8,330 | 8,420 | 8,150 | 8,330 | +10 | +0.1% | 547,500 |
| 2021/03/24 | 8,350 | 8,600 | 8,320 | 8,320 | -80 | -1% | 463,500 |
851～
900
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
