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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 1,031.5 | 1,045 | 1,025.5 | 1,029 | -5.5 | -0.5% | 4,363,500 |
| 2025/09/10 | 1,037 | 1,041 | 1,030 | 1,034.5 | -3 | -0.3% | 2,668,800 |
| 2025/09/09 | 1,045.5 | 1,049.5 | 1,037 | 1,037.5 | -3.5 | -0.3% | 2,687,000 |
| 2025/09/08 | 1,047.5 | 1,053 | 1,039 | 1,041 | -4 | -0.4% | 2,731,600 |
| 2025/09/05 | 1,040.5 | 1,055 | 1,040 | 1,045 | +4.5 | +0.4% | 2,803,400 |
| 2025/09/04 | 1,048.5 | 1,053.5 | 1,038 | 1,040.5 | -7.5 | -0.7% | 3,947,300 |
| 2025/09/03 | 1,053 | 1,064.5 | 1,046.5 | 1,048 | -12.5 | -1.2% | 3,159,500 |
| 2025/09/02 | 1,076 | 1,080 | 1,057.5 | 1,060.5 | -15.5 | -1.4% | 3,010,100 |
| 2025/09/01 | 1,070 | 1,084 | 1,068 | 1,076 | +2.5 | +0.2% | 1,886,400 |
| 2025/08/29 | 1,073 | 1,077 | 1,063.5 | 1,073.5 | -2.5 | -0.2% | 2,629,600 |
| 2025/08/28 | 1,081 | 1,083 | 1,072.5 | 1,076 | -3 | -0.3% | 2,571,700 |
| 2025/08/27 | 1,078.5 | 1,084.5 | 1,066.5 | 1,079 | -3 | -0.3% | 2,429,000 |
| 2025/08/26 | 1,080 | 1,089.5 | 1,076.5 | 1,082 | -5 | -0.5% | 3,298,200 |
| 2025/08/25 | 1,076 | 1,094 | 1,070 | 1,087 | +11 | +1% | 3,130,700 |
| 2025/08/22 | 1,082 | 1,088 | 1,066 | 1,076 | -14 | -1.3% | 3,451,600 |
| 2025/08/21 | 1,094 | 1,106 | 1,089 | 1,090 | +4 | +0.4% | 3,299,900 |
| 2025/08/20 | 1,101.5 | 1,107.5 | 1,086 | 1,086 | -15.5 | -1.4% | 4,472,600 |
| 2025/08/19 | 1,118.5 | 1,127.5 | 1,088.5 | 1,101.5 | -26.5 | -2.3% | 5,955,100 |
| 2025/08/18 | 1,142 | 1,146 | 1,127 | 1,128 | -5 | -0.4% | 3,166,400 |
| 2025/08/15 | 1,116.5 | 1,138.5 | 1,116 | 1,133 | +16.5 | +1.5% | 5,089,400 |
| 2025/08/14 | 1,151 | 1,156.5 | 1,114.5 | 1,116.5 | -40 | -3.5% | 7,135,600 |
| 2025/08/13 | 1,183.5 | 1,186.5 | 1,150 | 1,156.5 | -26.5 | -2.2% | 8,011,000 |
| 2025/08/12 | 1,171 | 1,188.5 | 1,111.5 | 1,183 | -138 | -10.4% | 16,555,700 |
| 2025/08/08 | 1,337.5 | 1,352 | 1,311.5 | 1,321 | +1.5 | +0.1% | 5,157,400 |
| 2025/08/07 | 1,316.5 | 1,320.5 | 1,302.5 | 1,319.5 | +13 | +1% | 3,015,700 |
| 2025/08/06 | 1,297.5 | 1,319 | 1,294 | 1,306.5 | +9 | +0.7% | 2,837,300 |
| 2025/08/05 | 1,296 | 1,314 | 1,294.5 | 1,297.5 | +16 | +1.2% | 2,866,400 |
| 2025/08/04 | 1,273 | 1,281.5 | 1,255 | 1,281.5 | -5 | -0.4% | 2,151,400 |
| 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 |
1～
50
件表示中 / 3782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 | 102,900円 | +11.1% | +24.5% | 1.55% | 14.92倍 | 1.60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 |
| 花 王 | 674,000円 | +3.8% | +11.2% | 2.28% | 25.67倍 | 2.95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 | 569,800円 | -1.4% | +16.0% | 0.95% | 21.26倍 | 2.52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 | 344,400円 | -3.0% | -8.3% | 1.74% | 18.56倍 | 2.22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 |
| ユニチャーム | 97,600円 | -1.5% | -5.6% | 1.84% | 19.96倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
