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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,086 | 1,098 | 1,072 | 1,090 | -2.5 | -0.2% | 3,224,000 |
| 2023/08/16 | 1,137.5 | 1,138.5 | 1,092.5 | 1,092.5 | -46 | -4% | 4,795,100 |
| 2023/08/15 | 1,146 | 1,154 | 1,121 | 1,138.5 | -37.5 | -3.2% | 6,607,500 |
| 2023/08/14 | 1,160 | 1,196 | 1,127 | 1,176 | -68.5 | -5.5% | 7,497,800 |
| 2023/08/10 | 1,220 | 1,245.5 | 1,215 | 1,244.5 | +10.5 | +0.9% | 3,472,300 |
| 2023/08/09 | 1,243.5 | 1,247.5 | 1,226 | 1,234 | -8.5 | -0.7% | 3,854,300 |
| 2023/08/08 | 1,257.5 | 1,268 | 1,241 | 1,242.5 | -13 | -1% | 2,740,300 |
| 2023/08/07 | 1,239.5 | 1,258 | 1,235 | 1,255.5 | +16.5 | +1.3% | 2,589,900 |
| 2023/08/04 | 1,233 | 1,247.5 | 1,228 | 1,239 | +6 | +0.5% | 2,963,000 |
| 2023/08/03 | 1,253 | 1,253 | 1,228 | 1,233 | -30 | -2.4% | 4,012,000 |
| 2023/08/02 | 1,252 | 1,276 | 1,245.5 | 1,263 | -15.5 | -1.2% | 4,318,300 |
| 2023/08/01 | 1,305 | 1,313 | 1,278.5 | 1,278.5 | -23.5 | -1.8% | 3,772,400 |
| 2023/07/31 | 1,265 | 1,304 | 1,259 | 1,302 | +63.5 | +5.1% | 7,258,700 |
| 2023/07/28 | 1,239 | 1,253 | 1,224 | 1,238.5 | -23 | -1.8% | 26,360,600 |
| 2023/07/27 | 1,246 | 1,269.5 | 1,238 | 1,261.5 | +17 | +1.4% | 4,276,400 |
| 2023/07/26 | 1,223 | 1,247 | 1,214.5 | 1,244.5 | +22.5 | +1.8% | 3,834,000 |
| 2023/07/25 | 1,240.5 | 1,241.5 | 1,216.5 | 1,222 | +40.5 | +3.4% | 6,419,000 |
| 2023/07/24 | 1,186 | 1,189.5 | 1,174.5 | 1,181.5 | +10 | +0.9% | 3,898,400 |
| 2023/07/21 | 1,171.5 | 1,180 | 1,165 | 1,171.5 | -11 | -0.9% | 2,816,500 |
| 2023/07/20 | 1,175 | 1,192.5 | 1,173.5 | 1,182.5 | +8.5 | +0.7% | 3,756,600 |
| 2023/07/19 | 1,170 | 1,185 | 1,168 | 1,174 | +16 | +1.4% | 3,172,500 |
| 2023/07/18 | 1,164 | 1,177 | 1,153.5 | 1,158 | -9 | -0.8% | 3,445,600 |
| 2023/07/14 | 1,181.5 | 1,186.5 | 1,167 | 1,167 | -4 | -0.3% | 2,999,000 |
| 2023/07/13 | 1,166 | 1,178 | 1,151.5 | 1,171 | +13.5 | +1.2% | 2,983,200 |
| 2023/07/12 | 1,168.5 | 1,172.5 | 1,154 | 1,157.5 | -21 | -1.8% | 2,869,500 |
| 2023/07/11 | 1,165 | 1,201 | 1,164.5 | 1,178.5 | +18.5 | +1.6% | 4,663,300 |
| 2023/07/10 | 1,139.5 | 1,176 | 1,126 | 1,160 | +30.5 | +2.7% | 6,043,500 |
| 2023/07/07 | 1,138 | 1,144.5 | 1,129.5 | 1,129.5 | -16 | -1.4% | 3,645,900 |
| 2023/07/06 | 1,147.5 | 1,154 | 1,135.5 | 1,145.5 | -21.5 | -1.8% | 4,304,500 |
| 2023/07/05 | 1,167 | 1,177.5 | 1,161.5 | 1,167 | -12.5 | -1.1% | 3,467,900 |
| 2023/07/04 | 1,181 | 1,184 | 1,162 | 1,179.5 | -14.5 | -1.2% | 2,942,700 |
| 2023/07/03 | 1,194 | 1,200 | 1,187.5 | 1,194 | +11 | +0.9% | 1,903,200 |
| 2023/06/30 | 1,172 | 1,186.5 | 1,163.5 | 1,183 | -2 | -0.2% | 2,606,500 |
| 2023/06/29 | 1,196 | 1,198.5 | 1,183.5 | 1,185 | -1 | -0.1% | 1,715,000 |
| 2023/06/28 | 1,195 | 1,207.5 | 1,181 | 1,186 | -1.5 | -0.1% | 3,164,600 |
| 2023/06/27 | 1,194.5 | 1,196 | 1,172.5 | 1,187.5 | +6.5 | +0.6% | 1,808,600 |
| 2023/06/26 | 1,187 | 1,194.5 | 1,171 | 1,181 | +10.5 | +0.9% | 1,939,200 |
| 2023/06/23 | 1,202 | 1,207.5 | 1,162.5 | 1,170.5 | -28.5 | -2.4% | 3,009,300 |
| 2023/06/22 | 1,178 | 1,213 | 1,176 | 1,199 | +4.5 | +0.4% | 2,665,200 |
| 2023/06/21 | 1,190 | 1,197.5 | 1,185.5 | 1,194.5 | -12 | -1% | 3,291,200 |
| 2023/06/20 | 1,231.5 | 1,236 | 1,198 | 1,206.5 | -34.5 | -2.8% | 4,717,700 |
| 2023/06/19 | 1,240 | 1,253 | 1,233.5 | 1,241 | -17.5 | -1.4% | 3,699,200 |
| 2023/06/16 | 1,239 | 1,270.5 | 1,235.5 | 1,258.5 | +24.5 | +2% | 8,686,000 |
| 2023/06/15 | 1,275.5 | 1,278 | 1,226 | 1,234 | -45.5 | -3.6% | 5,914,900 |
| 2023/06/14 | 1,238.5 | 1,288 | 1,231 | 1,279.5 | +66 | +5.4% | 7,197,700 |
| 2023/06/13 | 1,230 | 1,239 | 1,209.5 | 1,213.5 | +6.5 | +0.5% | 3,362,800 |
| 2023/06/12 | 1,181 | 1,210 | 1,180.5 | 1,207 | +16.5 | +1.4% | 4,180,100 |
| 2023/06/09 | 1,180.5 | 1,190.5 | 1,173 | 1,190.5 | +27.5 | +2.4% | 5,919,200 |
| 2023/06/08 | 1,165 | 1,171 | 1,151 | 1,163 | +15 | +1.3% | 3,804,200 |
| 2023/06/07 | 1,179 | 1,188 | 1,146.5 | 1,148 | -31 | -2.6% | 6,027,400 |
401～
450
件表示中 / 3675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 | 100,700円 | +11.1% | +24.5% | 1.59% | 14.60倍 | 1.49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 | 272,700円 | +6.4% | +2.4% | 2.20% | 13.14倍 | 1.04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 | 622,500円 | +2.6% | +7.9% | 2.47% | 24.93倍 | 2.71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 | 119,900円 | +3.6% | +5.5% | 1.50% | 24.32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 | 436,500円 | +3.6% | +8.1% | 1.10% | 19.58倍 | 2.05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
