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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,147 | 1,168 | 1,140 | 1,152 | -10 | -0.9% | 3,065,300 |
| 2022/12/06 | 1,160 | 1,172 | 1,147 | 1,162 | -15 | -1.3% | 2,217,300 |
| 2022/12/05 | 1,167 | 1,192 | 1,156 | 1,177 | +33 | +2.9% | 5,139,200 |
| 2022/12/02 | 1,150 | 1,157 | 1,132 | 1,144 | -19 | -1.6% | 3,717,000 |
| 2022/12/01 | 1,140 | 1,172 | 1,138 | 1,163 | +43 | +3.8% | 4,407,000 |
| 2022/11/30 | 1,131 | 1,142 | 1,115 | 1,120 | -13 | -1.1% | 6,320,600 |
| 2022/11/29 | 1,096 | 1,136 | 1,079 | 1,133 | +39 | +3.6% | 5,536,100 |
| 2022/11/28 | 1,102 | 1,103 | 1,076 | 1,094 | -11 | -1% | 2,675,500 |
| 2022/11/25 | 1,113 | 1,119 | 1,095 | 1,105 | -4 | -0.4% | 1,898,300 |
| 2022/11/24 | 1,086 | 1,113 | 1,080 | 1,109 | +43 | +4% | 3,534,000 |
| 2022/11/22 | 1,099 | 1,109 | 1,062 | 1,066 | -27 | -2.5% | 4,364,900 |
| 2022/11/21 | 1,088 | 1,098 | 1,072 | 1,093 | -34 | -3% | 5,796,900 |
| 2022/11/18 | 1,126 | 1,136 | 1,111 | 1,127 | +14 | +1.3% | 3,838,100 |
| 2022/11/17 | 1,125 | 1,139 | 1,104 | 1,113 | +18 | +1.6% | 4,001,100 |
| 2022/11/16 | 1,104 | 1,123 | 1,083 | 1,095 | +4 | +0.4% | 5,342,100 |
| 2022/11/15 | 1,101 | 1,116 | 1,061 | 1,091 | +42 | +4% | 7,607,300 |
| 2022/11/14 | 1,045 | 1,067 | 1,028 | 1,049 | +33 | +3.2% | 6,817,100 |
| 2022/11/11 | 997 | 1,023 | 995 | 1,016 | +49 | +5.1% | 3,551,700 |
| 2022/11/10 | 980 | 984 | 953 | 967 | -33 | -3.3% | 3,416,000 |
| 2022/11/09 | 1,008 | 1,008 | 986 | 1,000 | -12 | -1.2% | 2,202,800 |
| 2022/11/08 | 1,000 | 1,027 | 999 | 1,012 | +15 | +1.5% | 3,297,400 |
| 2022/11/07 | 981 | 1,010 | 976 | 997 | +35 | +3.6% | 3,428,400 |
| 2022/11/04 | 964 | 966 | 941 | 962 | -22 | -2.2% | 4,230,500 |
| 2022/11/02 | 952 | 984 | 950 | 984 | +20 | +2.1% | 3,269,200 |
| 2022/11/01 | 955 | 964 | 945 | 964 | +14 | +1.5% | 2,911,500 |
| 2022/10/31 | 962 | 969 | 937 | 950 | +3 | +0.3% | 2,669,900 |
| 2022/10/28 | 944 | 966 | 943 | 947 | -9 | -0.9% | 7,301,200 |
| 2022/10/27 | 957 | 961 | 945 | 956 | +1 | +0.1% | 2,483,600 |
| 2022/10/26 | 965 | 966 | 953 | 955 | +5 | +0.5% | 2,320,800 |
| 2022/10/25 | 956 | 959 | 943 | 950 | +8 | +0.8% | 2,297,700 |
| 2022/10/24 | 970 | 977 | 941 | 942 | -13 | -1.4% | 2,627,700 |
| 2022/10/21 | 960 | 966 | 949 | 955 | -14 | -1.4% | 3,274,300 |
| 2022/10/20 | 948 | 974 | 946 | 969 | +12 | +1.3% | 3,807,000 |
| 2022/10/19 | 950 | 974 | 946 | 957 | +10 | +1.1% | 3,587,200 |
| 2022/10/18 | 938 | 947 | 929 | 947 | +31 | +3.4% | 3,716,100 |
| 2022/10/17 | 912 | 916 | 895 | 916 | -10 | -1.1% | 3,467,700 |
| 2022/10/14 | 945 | 945 | 926 | 926 | -1 | -0.1% | 2,560,200 |
| 2022/10/13 | 929 | 939 | 920 | 927 | -7 | -0.7% | 2,348,500 |
| 2022/10/12 | 928 | 935 | 918 | 934 | +1 | +0.1% | 3,302,200 |
| 2022/10/11 | 965 | 965 | 928 | 933 | -51 | -5.2% | 5,582,600 |
| 2022/10/07 | 989 | 996 | 977 | 984 | -19 | -1.9% | 3,441,500 |
| 2022/10/06 | 1,000 | 1,018 | 995 | 1,003 | ±0 | ±0% | 4,623,700 |
| 2022/10/05 | 1,019 | 1,023 | 983 | 1,003 | -8 | -0.8% | 4,547,800 |
| 2022/10/04 | 1,006 | 1,019 | 999 | 1,011 | +20 | +2% | 4,536,900 |
| 2022/10/03 | 976 | 1,002 | 971 | 991 | +12 | +1.2% | 4,345,100 |
| 2022/09/30 | 1,009 | 1,015 | 969 | 979 | -54 | -5.2% | 3,947,100 |
| 2022/09/29 | 1,050 | 1,051 | 1,018 | 1,033 | -2 | -0.2% | 3,061,500 |
| 2022/09/28 | 1,017 | 1,035 | 1,014 | 1,035 | +2 | +0.2% | 4,801,100 |
| 2022/09/27 | 999 | 1,040 | 999 | 1,033 | +27 | +2.7% | 3,511,100 |
| 2022/09/26 | 1,002 | 1,011 | 988 | 1,006 | -26 | -2.5% | 3,788,600 |
601～
650
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
