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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,121 | 1,124 | 1,106 | 1,116 | -5 | -0.4% | 2,682,500 |
| 2023/01/19 | 1,128 | 1,146 | 1,118 | 1,121 | -8 | -0.7% | 3,254,700 |
| 2023/01/18 | 1,107 | 1,138 | 1,100 | 1,129 | +24 | +2.2% | 7,744,400 |
| 2023/01/17 | 1,083 | 1,107 | 1,075 | 1,105 | +9 | +0.8% | 23,142,100 |
| 2023/01/16 | 1,098 | 1,153 | 1,086 | 1,096 | -4 | -0.4% | 18,107,400 |
| 2023/01/13 | 1,109 | 1,121 | 1,100 | 1,100 | -29 | -2.6% | 5,884,700 |
| 2023/01/12 | 1,156 | 1,170 | 1,120 | 1,129 | -23 | -2% | 5,267,500 |
| 2023/01/11 | 1,130 | 1,167 | 1,125 | 1,152 | +1 | +0.1% | 7,559,700 |
| 2023/01/10 | 1,200 | 1,201 | 1,134 | 1,151 | +64 | +5.9% | 8,992,000 |
| 2023/01/06 | 1,075 | 1,115 | 1,065 | 1,087 | +3 | +0.3% | 3,952,500 |
| 2023/01/05 | 1,065 | 1,103 | 1,052 | 1,084 | +34 | +3.2% | 5,035,500 |
| 2023/01/04 | 1,036 | 1,063 | 1,010 | 1,050 | +11 | +1.1% | 4,306,000 |
| 2022/12/30 | 1,054 | 1,061 | 1,039 | 1,039 | -5 | -0.5% | 1,688,400 |
| 2022/12/29 | 1,049 | 1,054 | 1,031 | 1,044 | -4 | -0.4% | 1,389,200 |
| 2022/12/28 | 1,038 | 1,050 | 1,032 | 1,048 | +1 | +0.1% | 1,578,400 |
| 2022/12/27 | 1,042 | 1,069 | 1,040 | 1,047 | +20 | +1.9% | 2,751,500 |
| 2022/12/26 | 1,030 | 1,034 | 1,014 | 1,027 | -10 | -1% | 1,713,000 |
| 2022/12/23 | 1,042 | 1,046 | 1,029 | 1,037 | -16 | -1.5% | 2,557,000 |
| 2022/12/22 | 1,064 | 1,066 | 1,042 | 1,053 | -11 | -1% | 2,645,800 |
| 2022/12/21 | 1,067 | 1,073 | 1,048 | 1,064 | -11 | -1% | 3,410,600 |
| 2022/12/20 | 1,121 | 1,121 | 1,026 | 1,075 | -47 | -4.2% | 3,894,500 |
| 2022/12/19 | 1,117 | 1,136 | 1,108 | 1,122 | -12 | -1.1% | 2,695,200 |
| 2022/12/16 | 1,130 | 1,155 | 1,123 | 1,134 | -21 | -1.8% | 3,178,500 |
| 2022/12/15 | 1,162 | 1,175 | 1,149 | 1,155 | -10 | -0.9% | 2,124,500 |
| 2022/12/14 | 1,166 | 1,168 | 1,147 | 1,165 | +6 | +0.5% | 2,749,200 |
| 2022/12/13 | 1,190 | 1,195 | 1,159 | 1,159 | -30 | -2.5% | 3,155,500 |
| 2022/12/12 | 1,175 | 1,194 | 1,171 | 1,189 | -6 | -0.5% | 1,984,100 |
| 2022/12/09 | 1,188 | 1,199 | 1,182 | 1,195 | +10 | +0.8% | 3,713,700 |
| 2022/12/08 | 1,206 | 1,207 | 1,179 | 1,185 | +33 | +2.9% | 3,867,400 |
| 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 |
651～
700
件表示中 / 3783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 | 103,300円 | +11.1% | +24.5% | 1.55% | 14.98倍 | 1.61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 | 674,600円 | +3.8% | +11.2% | 2.28% | 25.69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 | 578,200円 | -1.4% | +16.0% | 0.93% | 21.58倍 | 2.55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 | 345,800円 | -3.0% | -8.3% | 1.74% | 18.64倍 | 2.23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 | 97,900円 | -1.5% | -5.6% | 1.84% | 20.02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
