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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 999 | 1,008.5 | 989 | 1,003.5 | +16.9 | +1.7% | 1,763,900 |
| 2025/01/20 | 980.7 | 993.9 | 976.8 | 986.6 | +12.4 | +1.3% | 1,289,400 |
| 2025/01/17 | 968.1 | 975.5 | 956 | 974.2 | +8.5 | +0.9% | 2,727,800 |
| 2025/01/16 | 975 | 984 | 965 | 965.7 | -9.3 | -1% | 3,407,900 |
| 2025/01/15 | 978.6 | 979.8 | 962.6 | 975 | -8.5 | -0.9% | 3,287,800 |
| 2025/01/14 | 968.6 | 986.3 | 961.2 | 983.5 | +4 | +0.4% | 3,378,700 |
| 2025/01/10 | 984.3 | 992.5 | 976.3 | 979.5 | -9.8 | -1% | 2,505,700 |
| 2025/01/09 | 992 | 999.6 | 984 | 989.3 | -4.7 | -0.5% | 3,057,000 |
| 2025/01/08 | 1,007 | 1,010.5 | 992.6 | 994 | -16 | -1.6% | 2,486,800 |
| 2025/01/07 | 1,000 | 1,012.5 | 993 | 1,010 | +8 | +0.8% | 2,968,100 |
| 2025/01/06 | 1,016.5 | 1,017 | 994.3 | 1,002 | -21.5 | -2.1% | 3,561,000 |
| 2024/12/30 | 1,033 | 1,037.5 | 1,015.5 | 1,023.5 | -23 | -2.2% | 2,014,100 |
| 2024/12/27 | 1,026 | 1,050 | 1,026 | 1,046.5 | +16 | +1.6% | 1,821,700 |
| 2024/12/26 | 1,034 | 1,039 | 1,018 | 1,030.5 | -3.5 | -0.3% | 1,291,900 |
| 2024/12/25 | 1,033 | 1,035.5 | 1,020.5 | 1,034 | -5.5 | -0.5% | 1,107,700 |
| 2024/12/24 | 1,034 | 1,045 | 1,033.5 | 1,039.5 | +11 | +1.1% | 1,044,000 |
| 2024/12/23 | 1,033 | 1,037 | 1,021 | 1,028.5 | +12 | +1.2% | 1,508,400 |
| 2024/12/20 | 1,025.5 | 1,029 | 1,016 | 1,016.5 | -4 | -0.4% | 2,321,300 |
| 2024/12/19 | 1,024 | 1,030 | 1,018 | 1,020.5 | -21.5 | -2.1% | 2,497,400 |
| 2024/12/18 | 1,055 | 1,058 | 1,041 | 1,042 | -18 | -1.7% | 2,070,800 |
| 2024/12/17 | 1,053.5 | 1,081 | 1,052 | 1,060 | +1 | +0.1% | 2,338,800 |
| 2024/12/16 | 1,070 | 1,076.5 | 1,056 | 1,059 | -9 | -0.8% | 1,414,500 |
| 2024/12/13 | 1,059.5 | 1,072.5 | 1,050.5 | 1,068 | -7 | -0.7% | 2,627,100 |
| 2024/12/12 | 1,082.5 | 1,087 | 1,070.5 | 1,075 | -5.5 | -0.5% | 2,181,900 |
| 2024/12/11 | 1,091.5 | 1,094.5 | 1,069 | 1,080.5 | -14.5 | -1.3% | 2,763,400 |
| 2024/12/10 | 1,104 | 1,112 | 1,079 | 1,095 | +65 | +6.3% | 4,874,000 |
| 2024/12/09 | 1,040 | 1,045 | 1,019 | 1,030 | -9 | -0.9% | 2,703,300 |
| 2024/12/06 | 1,050 | 1,053.5 | 1,036 | 1,039 | -9.5 | -0.9% | 1,380,900 |
| 2024/12/05 | 1,052.5 | 1,052.5 | 1,036 | 1,048.5 | +1 | +0.1% | 1,770,700 |
| 2024/12/04 | 1,049 | 1,058 | 1,035 | 1,047.5 | -2.5 | -0.2% | 2,443,900 |
| 2024/12/03 | 1,050 | 1,059.5 | 1,041.5 | 1,050 | +7.5 | +0.7% | 2,204,400 |
| 2024/12/02 | 1,037 | 1,047.5 | 1,030.5 | 1,042.5 | +19 | +1.9% | 3,354,500 |
| 2024/11/29 | 1,021 | 1,028 | 1,016.5 | 1,023.5 | +10 | +1% | 2,586,300 |
| 2024/11/28 | 999.4 | 1,021 | 998.5 | 1,013.5 | +16.7 | +1.7% | 3,092,300 |
| 2024/11/27 | 1,000 | 1,009 | 988.8 | 996.8 | -8.2 | -0.8% | 2,634,100 |
| 2024/11/26 | 993.9 | 1,006 | 993.1 | 1,005 | +2.5 | +0.2% | 1,972,300 |
| 2024/11/25 | 1,014 | 1,022 | 997.7 | 1,002.5 | +3.8 | +0.4% | 4,727,000 |
| 2024/11/22 | 997.9 | 1,007.5 | 995.2 | 998.7 | +4.7 | +0.5% | 2,697,900 |
| 2024/11/21 | 991.4 | 1,004 | 988.3 | 994 | -4.7 | -0.5% | 2,617,000 |
| 2024/11/20 | 1,006 | 1,017 | 995.2 | 998.7 | +6.3 | +0.6% | 3,016,100 |
| 2024/11/19 | 973.6 | 1,008 | 972.4 | 992.4 | +21.8 | +2.2% | 3,863,900 |
| 2024/11/18 | 973 | 974.7 | 960.6 | 970.6 | -17.1 | -1.7% | 4,118,400 |
| 2024/11/15 | 995 | 998.5 | 958.2 | 987.7 | -48.8 | -4.7% | 7,885,100 |
| 2024/11/14 | 1,071.5 | 1,076.5 | 1,033 | 1,036.5 | -32.5 | -3% | 4,210,300 |
| 2024/11/13 | 1,074 | 1,077.5 | 1,063.5 | 1,069 | -12 | -1.1% | 1,839,100 |
| 2024/11/12 | 1,074 | 1,096 | 1,073.5 | 1,081 | +11 | +1% | 2,880,100 |
| 2024/11/11 | 1,065 | 1,082 | 1,059.5 | 1,070 | -12.5 | -1.2% | 3,018,600 |
| 2024/11/08 | 1,087 | 1,101.5 | 1,076.5 | 1,082.5 | -0.5 | ±0% | 3,591,200 |
| 2024/11/07 | 1,098.5 | 1,111.5 | 1,077 | 1,083 | -23.5 | -2.1% | 3,966,400 |
| 2024/11/06 | 1,129.5 | 1,140.5 | 1,106 | 1,106.5 | -15.5 | -1.4% | 3,577,200 |
51～
100
件表示中 / 3673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 | 104,500円 | +11.1% | +24.5% | 1.53% | 15.15倍 | 1.54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 | 278,800円 | +6.4% | +2.4% | 2.15% | 13.44倍 | 1.06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 | 647,500円 | +2.6% | +7.9% | 2.38% | 25.93倍 | 2.82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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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 | 443,600円 | +3.6% | +8.1% | 1.08% | 19.90倍 | 2.09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
