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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/04 | 1,142.5 | 1,163.5 | 1,112 | 1,132 | -14.5 | -1.3% | 5,283,500 |
| 2024/10/03 | 1,142 | 1,179.5 | 1,105.5 | 1,146.5 | +16 | +1.4% | 11,368,800 |
| 2024/10/02 | 1,072.5 | 1,135 | 1,070.5 | 1,130.5 | +35.5 | +3.2% | 7,447,500 |
| 2024/10/01 | 1,073.5 | 1,104.5 | 1,072 | 1,095 | -2.5 | -0.2% | 8,870,700 |
| 2024/09/30 | 1,044.5 | 1,105 | 1,044.5 | 1,097.5 | +32 | +3% | 12,095,800 |
| 2024/09/27 | 1,057 | 1,077 | 1,018.5 | 1,065.5 | +75.8 | +7.7% | 15,978,300 |
| 2024/09/26 | 947.6 | 991.6 | 931.6 | 989.7 | +35.4 | +3.7% | 7,563,900 |
| 2024/09/25 | 953.2 | 968.3 | 933.1 | 954.3 | +52 | +5.8% | 9,447,500 |
| 2024/09/24 | 878.8 | 917.1 | 870.5 | 902.3 | +30.9 | +3.5% | 4,736,600 |
| 2024/09/20 | 869.4 | 881 | 865.1 | 871.4 | +4.6 | +0.5% | 4,485,700 |
| 2024/09/19 | 863.8 | 871.5 | 854.8 | 866.8 | +16.4 | +1.9% | 2,767,200 |
| 2024/09/18 | 859 | 868.1 | 841.5 | 850.4 | -10.3 | -1.2% | 2,349,700 |
| 2024/09/17 | 861.4 | 863.9 | 844.2 | 860.7 | -1.9 | -0.2% | 3,052,700 |
| 2024/09/13 | 854.9 | 871.3 | 852.7 | 862.6 | -5 | -0.6% | 2,482,700 |
| 2024/09/12 | 869 | 878 | 857.1 | 867.6 | +4.9 | +0.6% | 2,868,900 |
| 2024/09/11 | 876 | 876 | 856.9 | 862.7 | -7.9 | -0.9% | 2,607,900 |
| 2024/09/10 | 881.9 | 889.2 | 866.9 | 870.6 | -14.5 | -1.6% | 2,516,600 |
| 2024/09/09 | 872.8 | 889 | 864.1 | 885.1 | -8.7 | -1% | 1,687,100 |
| 2024/09/06 | 882 | 900.7 | 882 | 893.8 | +10.2 | +1.2% | 2,278,700 |
| 2024/09/05 | 878.7 | 891.3 | 877 | 883.6 | -9.3 | -1% | 1,931,400 |
| 2024/09/04 | 893.2 | 901.2 | 890.7 | 892.9 | -12.7 | -1.4% | 2,484,600 |
| 2024/09/03 | 911.1 | 915.1 | 900.2 | 905.6 | -7 | -0.8% | 1,869,100 |
| 2024/09/02 | 925 | 928.5 | 899.3 | 912.6 | -9.6 | -1% | 2,585,100 |
| 2024/08/30 | 917.8 | 926.9 | 911.6 | 922.2 | +2.5 | +0.3% | 6,798,300 |
| 2024/08/29 | 906.4 | 921.6 | 905 | 919.7 | +9.4 | +1% | 3,088,400 |
| 2024/08/28 | 912.5 | 918.1 | 903.1 | 910.3 | -9.7 | -1.1% | 2,213,600 |
| 2024/08/27 | 918 | 921.9 | 912.7 | 920 | -0.7 | -0.1% | 2,314,500 |
| 2024/08/26 | 920 | 922.8 | 912.5 | 920.7 | +0.9 | +0.1% | 1,814,900 |
| 2024/08/23 | 925 | 925 | 916.6 | 919.8 | -2.1 | -0.2% | 1,643,200 |
| 2024/08/22 | 916.7 | 922.7 | 912.1 | 921.9 | +20.2 | +2.2% | 2,195,900 |
101～
150
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
