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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,296.5 | 1,306 | 1,280.5 | 1,286.5 | +0.5 | ±0% | 2,818,300 |
| 2025/07/31 | 1,270 | 1,294.5 | 1,259 | 1,286 | +32.5 | +2.6% | 4,512,500 |
| 2025/07/30 | 1,254 | 1,267.5 | 1,242.5 | 1,253.5 | -4.5 | -0.4% | 20,915,900 |
| 2025/07/29 | 1,273.5 | 1,278 | 1,254 | 1,258 | -36.5 | -2.8% | 3,312,400 |
| 2025/07/28 | 1,307 | 1,310 | 1,285.5 | 1,294.5 | -5.5 | -0.4% | 2,222,100 |
| 2025/07/25 | 1,286.5 | 1,300 | 1,280 | 1,300 | -1.5 | -0.1% | 2,085,500 |
| 2025/07/24 | 1,299.5 | 1,307.5 | 1,292.5 | 1,301.5 | +14.5 | +1.1% | 3,142,000 |
| 2025/07/23 | 1,223 | 1,299 | 1,223 | 1,287 | +61.5 | +5% | 5,517,500 |
| 2025/07/22 | 1,210 | 1,226.5 | 1,192 | 1,225.5 | +27 | +2.3% | 3,201,000 |
| 2025/07/18 | 1,207.5 | 1,213.5 | 1,197.5 | 1,198.5 | -2.5 | -0.2% | 2,039,900 |
| 2025/07/17 | 1,210.5 | 1,220.5 | 1,198.5 | 1,201 | -13.5 | -1.1% | 2,639,400 |
| 2025/07/16 | 1,242 | 1,246.5 | 1,214.5 | 1,214.5 | -6.5 | -0.5% | 2,130,100 |
| 2025/07/15 | 1,240 | 1,243 | 1,221 | 1,221 | -6 | -0.5% | 2,070,500 |
| 2025/07/14 | 1,232 | 1,239.5 | 1,223 | 1,227 | -5 | -0.4% | 2,285,700 |
| 2025/07/11 | 1,210 | 1,241.5 | 1,210 | 1,232 | +29 | +2.4% | 3,610,400 |
| 2025/07/10 | 1,191 | 1,203 | 1,178.5 | 1,203 | +13.5 | +1.1% | 3,564,900 |
| 2025/07/09 | 1,199 | 1,208 | 1,183.5 | 1,189.5 | +2 | +0.2% | 2,780,700 |
| 2025/07/08 | 1,190 | 1,205.5 | 1,173.5 | 1,187.5 | +8 | +0.7% | 3,432,600 |
| 2025/07/07 | 1,167.5 | 1,179.5 | 1,156.5 | 1,179.5 | +10.5 | +0.9% | 2,059,400 |
| 2025/07/04 | 1,170 | 1,177 | 1,160.5 | 1,169 | -1 | -0.1% | 1,552,300 |
| 2025/07/03 | 1,146.5 | 1,176 | 1,137.5 | 1,170 | +25 | +2.2% | 2,252,400 |
| 2025/07/02 | 1,157.5 | 1,160 | 1,138.5 | 1,145 | -5.5 | -0.5% | 2,579,700 |
| 2025/07/01 | 1,159.5 | 1,169.5 | 1,143 | 1,150.5 | -9.5 | -0.8% | 1,938,200 |
| 2025/06/30 | 1,155 | 1,168 | 1,151.5 | 1,160 | +3.5 | +0.3% | 2,382,300 |
| 2025/06/27 | 1,159.5 | 1,164.5 | 1,153.5 | 1,156.5 | +4 | +0.3% | 2,336,800 |
| 2025/06/26 | 1,134 | 1,167 | 1,134 | 1,152.5 | +12 | +1.1% | 3,768,300 |
| 2025/06/25 | 1,128 | 1,143.5 | 1,120.5 | 1,140.5 | +5 | +0.4% | 2,388,100 |
| 2025/06/24 | 1,123 | 1,151.5 | 1,118 | 1,135.5 | +30.5 | +2.8% | 3,617,700 |
| 2025/06/23 | 1,100 | 1,110.5 | 1,092 | 1,105 | -6.5 | -0.6% | 1,849,600 |
| 2025/06/20 | 1,140 | 1,140.5 | 1,107 | 1,111.5 | -28.5 | -2.5% | 4,751,000 |
| 2025/06/19 | 1,125 | 1,144 | 1,113 | 1,140 | +17 | +1.5% | 2,386,700 |
| 2025/06/18 | 1,120 | 1,127 | 1,109.5 | 1,123 | +9.5 | +0.9% | 2,310,200 |
| 2025/06/17 | 1,111 | 1,119 | 1,109.5 | 1,113.5 | +4 | +0.4% | 1,373,500 |
| 2025/06/16 | 1,113.5 | 1,119 | 1,107 | 1,109.5 | +6.5 | +0.6% | 1,731,100 |
| 2025/06/13 | 1,116.5 | 1,128 | 1,085.5 | 1,103 | -21 | -1.9% | 2,732,400 |
| 2025/06/12 | 1,127.5 | 1,133 | 1,111.5 | 1,124 | -17 | -1.5% | 3,034,100 |
| 2025/06/11 | 1,147 | 1,151.5 | 1,134 | 1,141 | -4 | -0.3% | 2,541,900 |
| 2025/06/10 | 1,140 | 1,154.5 | 1,133 | 1,145 | +3.5 | +0.3% | 3,466,500 |
| 2025/06/09 | 1,144 | 1,150 | 1,124.5 | 1,141.5 | +47 | +4.3% | 3,929,900 |
| 2025/06/06 | 1,098.5 | 1,112.5 | 1,092 | 1,094.5 | -3 | -0.3% | 1,960,300 |
| 2025/06/05 | 1,077.5 | 1,097.5 | 1,073.5 | 1,097.5 | +9 | +0.8% | 2,064,100 |
| 2025/06/04 | 1,096 | 1,096.5 | 1,080 | 1,088.5 | -7 | -0.6% | 2,369,800 |
| 2025/06/03 | 1,097.5 | 1,109 | 1,086 | 1,095.5 | +10.5 | +1% | 2,905,600 |
| 2025/06/02 | 1,078.5 | 1,095.5 | 1,077.5 | 1,085 | -4.5 | -0.4% | 1,770,900 |
| 2025/05/30 | 1,053 | 1,091 | 1,051 | 1,089.5 | +16 | +1.5% | 3,935,400 |
| 2025/05/29 | 1,068 | 1,084 | 1,067 | 1,073.5 | +5.5 | +0.5% | 1,833,000 |
| 2025/05/28 | 1,075 | 1,076.5 | 1,067.5 | 1,068 | +4 | +0.4% | 1,963,000 |
| 2025/05/27 | 1,057 | 1,064 | 1,052 | 1,064 | -3.5 | -0.3% | 1,473,900 |
| 2025/05/26 | 1,053 | 1,067.5 | 1,049 | 1,067.5 | +10 | +0.9% | 1,238,200 |
| 2025/05/23 | 1,045 | 1,066 | 1,039.5 | 1,057.5 | +18.5 | +1.8% | 1,806,300 |
1～
50
件表示中 / 3754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 | 128,600円 | +11.1% | +24.5% | 1.24% | 18.64倍 | 1.90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 | 316,000円 | +2.6% | +0.7% | 2.22% | 14.54倍 | 1.14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 | 683,600円 | +2.6% | +7.9% | 2.25% | 27.37倍 | 2.98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 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 |
| 日東電 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
市場注目の銘柄
チャート関連のコラム
