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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 1,220 | 1,230 | 1,195.5 | 1,210 | -14.5 | -1.2% | 4,295,700 |
| 2026/07/30 | 1,234 | 1,246.5 | 1,205.5 | 1,224.5 | -12.5 | -1% | 4,607,600 |
| 2026/07/29 | 1,229 | 1,258 | 1,220 | 1,237 | +29 | +2.4% | 9,925,800 |
| 2026/07/28 | 1,171.5 | 1,208.5 | 1,168 | 1,208 | +45.5 | +3.9% | 7,542,100 |
| 2026/07/27 | 1,124.5 | 1,162.5 | 1,119.5 | 1,162.5 | +42 | +3.7% | 4,037,700 |
| 2026/07/24 | 1,117 | 1,128 | 1,112.5 | 1,120.5 | -14.5 | -1.3% | 4,716,700 |
| 2026/07/23 | 1,119 | 1,135 | 1,109 | 1,135 | +37 | +3.4% | 5,183,000 |
| 2026/07/22 | 1,094 | 1,114 | 1,091 | 1,098 | -14.5 | -1.3% | 3,359,900 |
| 2026/07/21 | 1,103 | 1,118.5 | 1,100.5 | 1,112.5 | +16 | +1.5% | 3,936,100 |
| 2026/07/17 | 1,076 | 1,100.5 | 1,074 | 1,096.5 | +15 | +1.4% | 4,554,900 |
| 2026/07/16 | 1,075.5 | 1,092.5 | 1,075 | 1,081.5 | -3 | -0.3% | 2,904,300 |
| 2026/07/15 | 1,090.5 | 1,094 | 1,074 | 1,084.5 | -6 | -0.6% | 3,009,800 |
| 2026/07/14 | 1,075 | 1,091.5 | 1,067 | 1,090.5 | +37 | +3.5% | 4,099,200 |
| 2026/07/13 | 1,082 | 1,084 | 1,031 | 1,053.5 | -23 | -2.1% | 5,191,200 |
| 2026/07/10 | 1,095.5 | 1,103.5 | 1,073.5 | 1,076.5 | -3 | -0.3% | 4,133,500 |
| 2026/07/09 | 1,091.5 | 1,098 | 1,074 | 1,079.5 | -22.5 | -2% | 4,105,100 |
| 2026/07/08 | 1,108.5 | 1,117.5 | 1,097 | 1,102 | -0.5 | ±0% | 4,181,400 |
| 2026/07/07 | 1,105.5 | 1,109.5 | 1,096 | 1,102.5 | +9 | +0.8% | 4,421,500 |
| 2026/07/06 | 1,094 | 1,104 | 1,084.5 | 1,093.5 | +6 | +0.6% | 2,082,400 |
| 2026/07/03 | 1,083 | 1,096.5 | 1,070 | 1,087.5 | +19.5 | +1.8% | 3,480,600 |
| 2026/07/02 | 1,053.5 | 1,077 | 1,045 | 1,068 | +23.5 | +2.2% | 2,901,800 |
| 2026/07/01 | 1,068.5 | 1,071 | 1,038.5 | 1,044.5 | -8.5 | -0.8% | 3,331,400 |
| 2026/06/30 | 1,050 | 1,063.5 | 1,043.5 | 1,053 | +1 | +0.1% | 3,303,300 |
| 2026/06/29 | 1,052 | 1,058 | 1,046.5 | 1,052 | -2 | -0.2% | 2,623,900 |
| 2026/06/26 | 1,064 | 1,068 | 1,051.5 | 1,054 | +5 | +0.5% | 3,065,900 |
| 2026/06/25 | 1,060 | 1,068 | 1,040 | 1,049 | +9 | +0.9% | 3,127,000 |
| 2026/06/24 | 1,030 | 1,049 | 1,025 | 1,040 | -3.5 | -0.3% | 3,011,200 |
| 2026/06/23 | 1,055 | 1,058.5 | 1,043 | 1,043.5 | -31 | -2.9% | 3,447,900 |
| 2026/06/22 | 1,050 | 1,079 | 1,047 | 1,074.5 | +4.5 | +0.4% | 2,806,800 |
| 2026/06/19 | 1,078.5 | 1,086.5 | 1,065.5 | 1,070 | -30 | -2.7% | 6,199,100 |
| 2026/06/18 | 1,116 | 1,125.5 | 1,090.5 | 1,100 | -14.5 | -1.3% | 3,819,800 |
| 2026/06/17 | 1,096.5 | 1,123.5 | 1,084.5 | 1,114.5 | +25 | +2.3% | 4,487,400 |
| 2026/06/16 | 1,078.5 | 1,089.5 | 1,065.5 | 1,089.5 | +21.5 | +2% | 4,959,700 |
| 2026/06/15 | 1,028 | 1,080 | 1,027 | 1,068 | +61.5 | +6.1% | 7,389,000 |
| 2026/06/12 | 988.7 | 1,019 | 978 | 1,006.5 | +36.5 | +3.8% | 8,826,100 |
| 2026/06/11 | 960.3 | 972.6 | 953.7 | 970 | +5 | +0.5% | 4,726,200 |
| 2026/06/10 | 960.1 | 967.1 | 950 | 965 | -5 | -0.5% | 4,201,000 |
| 2026/06/09 | 983.9 | 984.4 | 966.6 | 970 | +7.5 | +0.8% | 5,788,400 |
| 2026/06/08 | 964.9 | 974.5 | 955.6 | 962.5 | -15.3 | -1.6% | 5,305,700 |
| 2026/06/05 | 985.5 | 986.2 | 976.6 | 977.8 | -3.3 | -0.3% | 3,276,300 |
| 2026/06/04 | 990 | 996.8 | 981.1 | 981.1 | -17.1 | -1.7% | 4,649,900 |
| 2026/06/03 | 994.4 | 1,006.5 | 984 | 998.2 | +5.9 | +0.6% | 6,595,900 |
| 2026/06/02 | 1,009.5 | 1,019.5 | 989.8 | 992.3 | -32.7 | -3.2% | 5,058,500 |
| 2026/06/01 | 1,028 | 1,038.5 | 1,011 | 1,025 | -31.5 | -3% | 5,267,200 |
| 2026/05/29 | 1,029 | 1,067.5 | 1,025 | 1,056.5 | +31.5 | +3.1% | 10,749,300 |
| 2026/05/28 | 1,026.5 | 1,033 | 1,013.5 | 1,025 | -3.5 | -0.3% | 5,219,500 |
| 2026/05/27 | 1,059 | 1,068.5 | 1,017 | 1,028.5 | -22 | -2.1% | 4,252,900 |
| 2026/05/26 | 1,043.5 | 1,054 | 1,037 | 1,050.5 | -1.5 | -0.1% | 2,244,500 |
| 2026/05/25 | 1,049.5 | 1,068.5 | 1,044 | 1,052 | +4 | +0.4% | 2,749,700 |
| 2026/05/22 | 1,035 | 1,055.5 | 1,034.5 | 1,048 | +15 | +1.5% | 2,895,200 |
1～
50
件表示中 / 3996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 | 121,000円 | +8.2% | +9.4% | 1.40% | 14.18倍 | 1.56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 | 377,200円 | +3.4% | +2.3% | 1.99% | 16.11倍 | 1.17倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 花 王 | 326,800円 | +3.6% | +8.9% | 2.39% | 22.74倍 | 2.78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 |
| レゾナックＨＤ | 1,372,500円 | -2.8% | +128.7% | 0.47% | 33.34倍 | 3.67倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 日本酸素 | 578,100円 | +1.5% | +8.0% | 1.14% | 19.10倍 | 2.06倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。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
