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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/06/06 | 1,140 | 1,181.5 | 1,131 | 1,179 | +22 | +1.9% | 6,629,300 |
| 2023/06/05 | 1,133 | 1,181 | 1,130 | 1,157 | +54 | +4.9% | 11,821,600 |
| 2023/06/02 | 1,087 | 1,110 | 1,075 | 1,103 | +29 | +2.7% | 6,566,100 |
| 2023/06/01 | 1,078 | 1,089 | 1,065 | 1,074 | +3 | +0.3% | 5,226,900 |
| 2023/05/31 | 1,073 | 1,087 | 1,068 | 1,071 | -11 | -1% | 17,031,300 |
| 2023/05/30 | 1,087 | 1,090 | 1,062 | 1,082 | -18 | -1.6% | 7,917,200 |
| 2023/05/29 | 1,140 | 1,149 | 1,086 | 1,100 | -25 | -2.2% | 5,673,500 |
| 2023/05/26 | 1,120 | 1,139 | 1,111 | 1,125 | +2 | +0.2% | 4,693,200 |
| 2023/05/25 | 1,142 | 1,147 | 1,119 | 1,123 | -25 | -2.2% | 5,220,300 |
| 2023/05/24 | 1,177 | 1,187 | 1,135 | 1,148 | -37 | -3.1% | 7,080,700 |
| 2023/05/23 | 1,225 | 1,227 | 1,182 | 1,185 | -45 | -3.7% | 5,753,900 |
| 2023/05/22 | 1,220 | 1,233 | 1,201 | 1,230 | +8 | +0.7% | 4,677,100 |
| 2023/05/19 | 1,248 | 1,250 | 1,217 | 1,222 | -27 | -2.2% | 4,475,700 |
| 2023/05/18 | 1,253 | 1,258 | 1,247 | 1,249 | +4 | +0.3% | 3,867,000 |
| 2023/05/17 | 1,262 | 1,274 | 1,241 | 1,245 | -13 | -1% | 4,838,500 |
| 2023/05/16 | 1,278 | 1,285 | 1,241 | 1,258 | +9 | +0.7% | 6,565,400 |
| 2023/05/15 | 1,263 | 1,266 | 1,236 | 1,249 | -9 | -0.7% | 6,416,300 |
| 2023/05/12 | 1,255 | 1,266 | 1,246 | 1,258 | +23 | +1.9% | 4,503,500 |
| 2023/05/11 | 1,224 | 1,236 | 1,220 | 1,235 | +11 | +0.9% | 3,209,000 |
| 2023/05/10 | 1,239 | 1,240 | 1,216 | 1,224 | -23 | -1.8% | 3,102,800 |
| 2023/05/09 | 1,247 | 1,256 | 1,244 | 1,247 | -6 | -0.5% | 2,600,700 |
451～
500
件表示中 / 3704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 | 103,900円 | +11.1% | +24.5% | 1.54% | 15.06倍 | 1.53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 | 318,800円 | +2.6% | +0.7% | 2.20% | 14.66倍 | 1.15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 | 627,000円 | +2.6% | +7.9% | 2.46% | 25.11倍 | 2.73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 | 490,000円 | -1.4% | +16.0% | 1.10% | 18.28倍 | 2.16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 |
| ユニチャーム | 113,300円 | +3.6% | +5.5% | 1.59% | 22.94倍 | 2.56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
