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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,131 | 1,161.5 | 1,129 | 1,156 | +17 | +1.5% | 4,564,000 |
| 2025/03/05 | 1,120 | 1,140 | 1,114 | 1,139 | +30 | +2.7% | 4,552,400 |
| 2025/03/04 | 1,095.5 | 1,119 | 1,091.5 | 1,109 | +2.5 | +0.2% | 3,331,900 |
| 2025/03/03 | 1,113.5 | 1,124 | 1,090 | 1,106.5 | -7 | -0.6% | 3,042,500 |
| 2025/02/28 | 1,101.5 | 1,117 | 1,097 | 1,113.5 | +12.5 | +1.1% | 5,720,200 |
| 2025/02/27 | 1,093 | 1,101 | 1,088 | 1,101 | +1.5 | +0.1% | 2,776,300 |
| 2025/02/26 | 1,065 | 1,100.5 | 1,058 | 1,099.5 | +41.5 | +3.9% | 5,796,200 |
| 2025/02/25 | 1,029 | 1,061 | 1,022.5 | 1,058 | +15.5 | +1.5% | 3,740,800 |
| 2025/02/21 | 1,020.5 | 1,051 | 1,011 | 1,042.5 | +10.5 | +1% | 2,836,300 |
| 2025/02/20 | 1,035 | 1,043 | 1,028.5 | 1,032 | ±0 | ±0% | 2,524,600 |
| 2025/02/19 | 1,036.5 | 1,063 | 1,029 | 1,032 | +1.5 | +0.1% | 3,205,400 |
| 2025/02/18 | 1,010 | 1,038 | 1,007.5 | 1,030.5 | +17.5 | +1.7% | 3,033,200 |
| 2025/02/17 | 1,000 | 1,053 | 998 | 1,013 | +63.5 | +6.7% | 6,648,300 |
| 2025/02/14 | 975.6 | 977.4 | 949.5 | 949.5 | -11.1 | -1.2% | 2,758,600 |
| 2025/02/13 | 936 | 968.1 | 934.7 | 960.6 | +25.6 | +2.7% | 4,745,900 |
| 2025/02/12 | 926.6 | 937.4 | 919 | 935 | +5.7 | +0.6% | 2,904,200 |
| 2025/02/10 | 927.4 | 937 | 923 | 929.3 | +3.2 | +0.3% | 3,541,500 |
| 2025/02/07 | 932.9 | 935.2 | 923.3 | 926.1 | -9.1 | -1% | 2,761,700 |
| 2025/02/06 | 938.4 | 949.5 | 935.2 | 935.2 | -3.2 | -0.3% | 3,017,200 |
| 2025/02/05 | 940 | 948.6 | 932.9 | 938.4 | +2.9 | +0.3% | 2,869,700 |
| 2025/02/04 | 951.4 | 952.5 | 925.1 | 935.5 | -3.4 | -0.4% | 3,930,600 |
| 2025/02/03 | 953 | 960.8 | 933 | 938.9 | -43.6 | -4.4% | 5,519,200 |
| 2025/01/31 | 985 | 991.5 | 981.1 | 982.5 | -12.5 | -1.3% | 2,046,000 |
| 2025/01/30 | 999.5 | 1,007 | 993.4 | 995 | -9.5 | -0.9% | 1,621,400 |
| 2025/01/29 | 1,014 | 1,020 | 1,001.5 | 1,004.5 | -14.5 | -1.4% | 1,835,800 |
| 2025/01/28 | 1,005.5 | 1,021.5 | 994.3 | 1,019 | +4 | +0.4% | 1,843,000 |
| 2025/01/27 | 1,017.5 | 1,024.5 | 1,012.5 | 1,015 | +3 | +0.3% | 858,500 |
| 2025/01/24 | 1,014.5 | 1,026 | 1,011 | 1,012 | +2 | +0.2% | 1,212,400 |
| 2025/01/23 | 1,026.5 | 1,026.5 | 1,005.5 | 1,010 | -6 | -0.6% | 2,344,700 |
| 2025/01/22 | 1,007 | 1,024 | 1,006 | 1,016 | +12.5 | +1.2% | 2,136,900 |
| 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 |
51～
100
件表示中 / 3703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 | 104,900円 | +11.1% | +24.5% | 1.53% | 15.21倍 | 1.55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 | 320,400円 | +2.6% | +0.7% | 2.18% | 14.73倍 | 1.15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 | 631,100円 | +2.6% | +7.9% | 2.44% | 25.27倍 | 2.75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 |
| 日本酸素 | 490,300円 | -1.4% | +16.0% | 1.10% | 18.30倍 | 2.16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 |
| ユニチャーム | 113,800円 | +3.6% | +5.5% | 1.58% | 23.04倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
