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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,119.5 | 1,137.5 | 1,115 | 1,122 | -12.5 | -1.1% | 3,628,200 |
| 2024/11/01 | 1,150 | 1,159.5 | 1,130.5 | 1,134.5 | -39.5 | -3.4% | 4,343,100 |
| 2024/10/31 | 1,175.5 | 1,194.5 | 1,167.5 | 1,174 | -6 | -0.5% | 4,738,600 |
| 2024/10/30 | 1,189 | 1,218 | 1,166 | 1,180 | +16 | +1.4% | 10,558,400 |
| 2024/10/29 | 1,258.5 | 1,258.5 | 1,145.5 | 1,164 | +145.5 | +14.3% | 12,700,500 |
| 2024/10/28 | 1,001.5 | 1,023 | 999.1 | 1,018.5 | +14.5 | +1.4% | 2,101,200 |
| 2024/10/25 | 1,016.5 | 1,016.5 | 1,000.5 | 1,004 | -10 | -1% | 2,241,000 |
| 2024/10/24 | 1,008.5 | 1,022.5 | 1,008.5 | 1,014 | -7 | -0.7% | 2,728,100 |
| 2024/10/23 | 1,021 | 1,032 | 1,016.5 | 1,021 | -2.5 | -0.2% | 2,447,500 |
| 2024/10/22 | 1,033 | 1,034 | 1,017 | 1,023.5 | -15 | -1.4% | 2,884,300 |
| 2024/10/21 | 1,037 | 1,047 | 1,034.5 | 1,038.5 | +15.5 | +1.5% | 2,543,400 |
| 2024/10/18 | 1,029.5 | 1,032.5 | 1,015 | 1,023 | -2 | -0.2% | 3,076,200 |
| 2024/10/17 | 1,050 | 1,063 | 1,016 | 1,025 | -24 | -2.3% | 6,309,200 |
| 2024/10/16 | 1,058.5 | 1,058.5 | 1,026.5 | 1,049 | -19 | -1.8% | 5,637,000 |
| 2024/10/15 | 1,086.5 | 1,101 | 1,063.5 | 1,068 | -14 | -1.3% | 3,029,300 |
| 2024/10/11 | 1,082 | 1,100.5 | 1,081.5 | 1,082 | -7.5 | -0.7% | 3,382,100 |
| 2024/10/10 | 1,096.5 | 1,099 | 1,080.5 | 1,089.5 | +2.5 | +0.2% | 3,426,600 |
| 2024/10/09 | 1,086.5 | 1,125 | 1,071 | 1,087 | +16 | +1.5% | 5,770,800 |
| 2024/10/08 | 1,137.5 | 1,144 | 1,059.5 | 1,071 | -79.5 | -6.9% | 9,959,800 |
| 2024/10/07 | 1,147 | 1,174 | 1,146 | 1,150.5 | +18.5 | +1.6% | 4,976,400 |
101～
150
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
