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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 905 | 907.6 | 893 | 901.7 | -13.5 | -1.5% | 2,263,100 |
| 2024/08/20 | 907.3 | 918.8 | 904.6 | 915.2 | +22.9 | +2.6% | 2,233,500 |
| 2024/08/19 | 887.7 | 901.9 | 882.6 | 892.3 | +0.3 | ±0% | 2,241,700 |
| 2024/08/16 | 890.5 | 900.3 | 885.3 | 892 | +12.6 | +1.4% | 2,532,400 |
| 2024/08/15 | 876.4 | 893.9 | 867 | 879.4 | -2.3 | -0.3% | 2,413,600 |
| 2024/08/14 | 900 | 900 | 875.2 | 881.7 | -5.4 | -0.6% | 3,427,300 |
| 2024/08/13 | 876.7 | 889.8 | 869.4 | 887.1 | +12.6 | +1.4% | 3,873,600 |
| 2024/08/09 | 915 | 929.3 | 866.5 | 874.5 | -25.5 | -2.8% | 6,454,300 |
| 2024/08/08 | 895.7 | 915.9 | 895.5 | 900 | -17.6 | -1.9% | 3,416,000 |
| 2024/08/07 | 892 | 934.9 | 883.8 | 917.6 | +34.6 | +3.9% | 4,947,300 |
| 2024/08/06 | 870 | 898.4 | 862.4 | 883 | +58 | +7% | 5,398,100 |
| 2024/08/05 | 815 | 837.9 | 807.8 | 825 | -53.7 | -6.1% | 16,226,600 |
| 2024/08/02 | 915 | 921 | 877 | 878.7 | -50.7 | -5.5% | 5,370,700 |
| 2024/08/01 | 966 | 966 | 929.4 | 929.4 | -28.4 | -3% | 4,252,200 |
| 2024/07/31 | 945 | 962.9 | 942 | 957.8 | +1.9 | +0.2% | 4,718,200 |
| 2024/07/30 | 950 | 962.1 | 946.6 | 955.9 | -4.7 | -0.5% | 22,238,700 |
| 2024/07/29 | 950 | 960.9 | 940.2 | 960.6 | +15.6 | +1.7% | 3,073,700 |
| 2024/07/26 | 920.2 | 945.9 | 918.2 | 945 | +25 | +2.7% | 4,485,500 |
| 2024/07/25 | 932 | 934.9 | 917.4 | 920 | -12.5 | -1.3% | 4,498,600 |
| 2024/07/24 | 949 | 958.8 | 931.8 | 932.5 | -25 | -2.6% | 5,731,900 |
| 2024/07/23 | 976.5 | 981.5 | 957.5 | 957.5 | -21 | -2.1% | 4,268,100 |
| 2024/07/22 | 980.1 | 983.5 | 972.9 | 978.5 | -7.2 | -0.7% | 3,245,900 |
| 2024/07/19 | 977.2 | 993 | 965 | 985.7 | +8.5 | +0.9% | 4,428,800 |
| 2024/07/18 | 983.5 | 996.4 | 976.3 | 977.2 | -21.3 | -2.1% | 4,980,800 |
| 2024/07/17 | 995 | 1,005 | 994.2 | 998.5 | -3.5 | -0.3% | 4,009,700 |
| 2024/07/16 | 1,024.5 | 1,030 | 996.1 | 1,002 | -23 | -2.2% | 4,772,700 |
| 2024/07/12 | 1,022 | 1,030 | 1,014.5 | 1,025 | -2 | -0.2% | 3,033,100 |
| 2024/07/11 | 1,022 | 1,032.5 | 1,019 | 1,027 | +8.5 | +0.8% | 3,138,800 |
| 2024/07/10 | 997.1 | 1,023.5 | 988.1 | 1,018.5 | +22.3 | +2.2% | 4,108,900 |
| 2024/07/09 | 988 | 1,004.5 | 986.2 | 996.2 | +9.9 | +1% | 5,669,400 |
| 2024/07/08 | 999.6 | 1,008 | 968.6 | 986.3 | -63.7 | -6.1% | 11,872,300 |
| 2024/07/05 | 1,060 | 1,061.5 | 1,050 | 1,050 | -11 | -1% | 1,593,300 |
| 2024/07/04 | 1,051 | 1,064.5 | 1,051 | 1,061 | +12 | +1.1% | 2,744,800 |
| 2024/07/03 | 1,040.5 | 1,049 | 1,034.5 | 1,049 | +12.5 | +1.2% | 2,145,700 |
| 2024/07/02 | 1,042.5 | 1,044.5 | 1,032.5 | 1,036.5 | -4.5 | -0.4% | 2,868,000 |
| 2024/07/01 | 1,055 | 1,055 | 1,035.5 | 1,041 | -7 | -0.7% | 2,660,500 |
| 2024/06/28 | 1,057 | 1,060.5 | 1,043 | 1,048 | -10.5 | -1% | 2,359,000 |
| 2024/06/27 | 1,072.5 | 1,080.5 | 1,057.5 | 1,058.5 | -1.5 | -0.1% | 2,375,000 |
| 2024/06/26 | 1,064.5 | 1,065 | 1,051 | 1,060 | -5 | -0.5% | 2,169,400 |
| 2024/06/25 | 1,071.5 | 1,071.5 | 1,054 | 1,065 | +2 | +0.2% | 2,112,500 |
| 2024/06/24 | 1,055.5 | 1,075 | 1,051 | 1,063 | +6 | +0.6% | 1,829,700 |
| 2024/06/21 | 1,062 | 1,069.5 | 1,044.5 | 1,057 | +2 | +0.2% | 5,125,300 |
| 2024/06/20 | 1,051 | 1,058.5 | 1,046.5 | 1,055 | +4 | +0.4% | 1,354,000 |
| 2024/06/19 | 1,051 | 1,055 | 1,039.5 | 1,051 | ±0 | ±0% | 1,388,000 |
| 2024/06/18 | 1,054 | 1,057.5 | 1,045.5 | 1,051 | +8 | +0.8% | 1,589,500 |
| 2024/06/17 | 1,052 | 1,052 | 1,033 | 1,043 | -11.5 | -1.1% | 2,385,600 |
| 2024/06/14 | 1,052 | 1,073 | 1,041.5 | 1,054.5 | -2.5 | -0.2% | 2,507,500 |
| 2024/06/13 | 1,082.5 | 1,082.5 | 1,054.5 | 1,057 | -14.5 | -1.4% | 2,409,200 |
| 2024/06/12 | 1,081 | 1,085.5 | 1,066.5 | 1,071.5 | -11.5 | -1.1% | 2,587,400 |
| 2024/06/11 | 1,080 | 1,091.5 | 1,074 | 1,083 | +0.5 | ±0% | 2,075,900 |
151～
200
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
