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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,079 | 1,086 | 1,066 | 1,082.5 | -4 | -0.4% | 1,774,100 |
| 2024/06/07 | 1,087.5 | 1,087.5 | 1,072.5 | 1,086.5 | +1.5 | +0.1% | 1,317,600 |
| 2024/06/06 | 1,118 | 1,120 | 1,068.5 | 1,085 | -17.5 | -1.6% | 2,600,300 |
| 2024/06/05 | 1,106 | 1,123 | 1,094 | 1,102.5 | +2.5 | +0.2% | 2,734,100 |
| 2024/06/04 | 1,078 | 1,105 | 1,077 | 1,100 | +24 | +2.2% | 2,436,500 |
| 2024/06/03 | 1,060.5 | 1,083 | 1,060.5 | 1,076 | +19 | +1.8% | 2,063,900 |
| 2024/05/31 | 1,051 | 1,079.5 | 1,045 | 1,057 | +13 | +1.2% | 4,782,100 |
| 2024/05/30 | 1,047 | 1,059.5 | 1,036.5 | 1,044 | +6 | +0.6% | 2,542,400 |
| 2024/05/29 | 1,064 | 1,070 | 1,035 | 1,038 | -26.5 | -2.5% | 2,296,800 |
| 2024/05/28 | 1,064.5 | 1,101.5 | 1,063.5 | 1,064.5 | +2.5 | +0.2% | 2,882,100 |
| 2024/05/27 | 1,070 | 1,074 | 1,039 | 1,062 | -8 | -0.7% | 2,348,000 |
| 2024/05/24 | 1,070.5 | 1,085.5 | 1,062.5 | 1,070 | -11 | -1% | 3,306,000 |
| 2024/05/23 | 1,108 | 1,111 | 1,068.5 | 1,081 | -30.5 | -2.7% | 4,217,200 |
| 2024/05/22 | 1,128 | 1,128 | 1,098.5 | 1,111.5 | -26.5 | -2.3% | 3,364,500 |
| 2024/05/21 | 1,169 | 1,172 | 1,112.5 | 1,138 | -33.5 | -2.9% | 4,335,100 |
| 2024/05/20 | 1,166 | 1,196.5 | 1,166 | 1,171.5 | +3.5 | +0.3% | 3,548,100 |
| 2024/05/17 | 1,171.5 | 1,191 | 1,161.5 | 1,168 | -14.5 | -1.2% | 4,034,200 |
| 2024/05/16 | 1,151 | 1,188 | 1,141 | 1,182.5 | +60.5 | +5.4% | 8,228,300 |
| 2024/05/15 | 1,112 | 1,129 | 1,112 | 1,122 | +1 | +0.1% | 3,594,500 |
| 2024/05/14 | 1,118 | 1,124 | 1,107 | 1,121 | +10 | +0.9% | 2,534,700 |
| 2024/05/13 | 1,100 | 1,123.5 | 1,096.5 | 1,111 | +10 | +0.9% | 2,873,900 |
| 2024/05/10 | 1,100 | 1,104 | 1,086.5 | 1,101 | +18.5 | +1.7% | 3,736,200 |
| 2024/05/09 | 1,079 | 1,088.5 | 1,072 | 1,082.5 | +3.5 | +0.3% | 2,997,500 |
| 2024/05/08 | 1,072.5 | 1,088.5 | 1,071 | 1,079 | -1 | -0.1% | 3,674,700 |
| 2024/05/07 | 1,065 | 1,089 | 1,058.5 | 1,080 | +21.5 | +2% | 3,719,000 |
| 2024/05/02 | 1,051 | 1,064 | 1,028 | 1,058.5 | +12.5 | +1.2% | 5,613,700 |
| 2024/05/01 | 1,027 | 1,048.5 | 1,007 | 1,046 | +30.5 | +3% | 4,560,600 |
| 2024/04/30 | 1,000 | 1,015.5 | 991.7 | 1,015.5 | +33.2 | +3.4% | 4,135,200 |
| 2024/04/26 | 972 | 982.9 | 962.1 | 982.3 | +9.8 | +1% | 2,519,100 |
| 2024/04/25 | 977.4 | 982.5 | 968.1 | 972.5 | +2.2 | +0.2% | 2,273,300 |
| 2024/04/24 | 966 | 979.5 | 961.2 | 970.3 | -3.3 | -0.3% | 2,510,400 |
| 2024/04/23 | 993.5 | 994.9 | 964.6 | 973.6 | -2 | -0.2% | 3,034,400 |
| 2024/04/22 | 963.1 | 975.9 | 956.2 | 975.6 | +26.9 | +2.8% | 2,320,500 |
| 2024/04/19 | 999.6 | 999.7 | 940.5 | 948.7 | -59.8 | -5.9% | 5,659,600 |
| 2024/04/18 | 1,004 | 1,019 | 1,001.5 | 1,008.5 | +13 | +1.3% | 2,063,700 |
| 2024/04/17 | 1,017.5 | 1,017.5 | 995.5 | 995.5 | -19.5 | -1.9% | 2,543,400 |
| 2024/04/16 | 996 | 1,023 | 992.2 | 1,015 | +1 | +0.1% | 3,382,800 |
| 2024/04/15 | 1,009.5 | 1,014 | 1,000 | 1,014 | +2.5 | +0.2% | 2,097,200 |
| 2024/04/12 | 1,023 | 1,027.5 | 1,009 | 1,011.5 | -8 | -0.8% | 2,514,800 |
| 2024/04/11 | 1,010 | 1,020.5 | 994 | 1,019.5 | +1.5 | +0.1% | 2,874,900 |
| 2024/04/10 | 1,030 | 1,034 | 1,016 | 1,018 | -13.5 | -1.3% | 2,234,100 |
| 2024/04/09 | 1,038.5 | 1,047 | 1,026.5 | 1,031.5 | -7 | -0.7% | 2,294,100 |
| 2024/04/08 | 1,049 | 1,057 | 1,032 | 1,038.5 | -10.5 | -1% | 3,062,300 |
| 2024/04/05 | 1,061 | 1,066 | 1,041.5 | 1,049 | -14 | -1.3% | 3,286,500 |
| 2024/04/04 | 1,065 | 1,079 | 1,059.5 | 1,063 | +5.5 | +0.5% | 2,684,800 |
| 2024/04/03 | 1,059 | 1,062 | 1,048 | 1,057.5 | -13.5 | -1.3% | 2,993,700 |
| 2024/04/02 | 1,072.5 | 1,077.5 | 1,065 | 1,071 | -10.5 | -1% | 3,426,400 |
| 2024/04/01 | 1,084.5 | 1,087.5 | 1,072 | 1,081.5 | +8 | +0.7% | 1,886,500 |
| 2024/03/29 | 1,090 | 1,090 | 1,072 | 1,073.5 | -11 | -1% | 1,977,800 |
| 2024/03/28 | 1,107 | 1,108 | 1,069 | 1,084.5 | -25 | -2.3% | 3,748,400 |
201～
250
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
