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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,128 | 1,135 | 1,101 | 1,114 | +2 | +0.2% | 2,990,600 |
| 2022/07/08 | 1,146 | 1,151 | 1,104 | 1,112 | -4 | -0.4% | 3,917,900 |
| 2022/07/07 | 1,117 | 1,129 | 1,097 | 1,116 | -8 | -0.7% | 3,292,700 |
| 2022/07/06 | 1,125 | 1,137 | 1,114 | 1,124 | +29 | +2.6% | 2,785,500 |
| 2022/07/05 | 1,100 | 1,107 | 1,079 | 1,095 | +2 | +0.2% | 3,147,300 |
| 2022/07/04 | 1,056 | 1,101 | 1,048 | 1,093 | +43 | +4.1% | 5,823,000 |
| 2022/07/01 | 1,030 | 1,069 | 1,025 | 1,050 | +39 | +3.9% | 4,162,800 |
| 2022/06/30 | 1,041 | 1,042 | 1,002 | 1,011 | -17 | -1.7% | 3,734,800 |
| 2022/06/29 | 1,034 | 1,039 | 1,020 | 1,028 | -17 | -1.6% | 5,369,700 |
| 2022/06/28 | 1,053 | 1,074 | 1,040 | 1,045 | -15 | -1.4% | 4,075,600 |
| 2022/06/27 | 1,038 | 1,065 | 1,031 | 1,060 | +23 | +2.2% | 4,109,100 |
| 2022/06/24 | 1,017 | 1,038 | 996 | 1,037 | +23 | +2.3% | 3,832,800 |
| 2022/06/23 | 989 | 1,021 | 983 | 1,014 | +30 | +3% | 4,267,000 |
| 2022/06/22 | 976 | 997 | 967 | 984 | +8 | +0.8% | 3,739,000 |
| 2022/06/21 | 927 | 977 | 927 | 976 | +58 | +6.3% | 5,372,900 |
| 2022/06/20 | 898 | 918 | 891 | 918 | +31 | +3.5% | 3,807,900 |
| 2022/06/17 | 890 | 923 | 878 | 887 | -24 | -2.6% | 9,322,700 |
| 2022/06/16 | 924 | 932 | 908 | 911 | -7 | -0.8% | 3,219,700 |
| 2022/06/15 | 915 | 921 | 897 | 918 | -6 | -0.6% | 4,072,700 |
| 2022/06/14 | 955 | 958 | 922 | 924 | -46 | -4.7% | 4,588,900 |
| 2022/06/13 | 969 | 975 | 960 | 970 | -20 | -2% | 2,530,600 |
| 2022/06/10 | 986 | 993 | 978 | 990 | -12 | -1.2% | 2,653,100 |
| 2022/06/09 | 1,001 | 1,020 | 996 | 1,002 | -13 | -1.3% | 3,214,600 |
| 2022/06/08 | 1,030 | 1,039 | 1,011 | 1,015 | +53 | +5.5% | 5,855,200 |
| 2022/06/07 | 972 | 978 | 960 | 962 | -7 | -0.7% | 1,448,300 |
| 2022/06/06 | 960 | 973 | 955 | 969 | -5 | -0.5% | 1,387,100 |
| 2022/06/03 | 990 | 992 | 968 | 974 | +3 | +0.3% | 2,218,100 |
| 2022/06/02 | 980 | 985 | 965 | 971 | -11 | -1.1% | 1,705,500 |
| 2022/06/01 | 955 | 985 | 953 | 982 | +24 | +2.5% | 3,501,300 |
| 2022/05/31 | 961 | 967 | 943 | 958 | -18 | -1.8% | 10,982,700 |
| 2022/05/30 | 965 | 997 | 960 | 976 | +29 | +3.1% | 5,501,700 |
| 2022/05/27 | 951 | 951 | 928 | 947 | +26 | +2.8% | 4,029,800 |
| 2022/05/26 | 961 | 976 | 917 | 921 | -55 | -5.6% | 4,857,000 |
| 2022/05/25 | 950 | 978 | 945 | 976 | +18 | +1.9% | 2,838,900 |
| 2022/05/24 | 991 | 991 | 954 | 958 | -34 | -3.4% | 3,563,800 |
| 2022/05/23 | 993 | 999 | 980 | 992 | -1 | -0.1% | 3,091,100 |
| 2022/05/20 | 975 | 994 | 931 | 993 | +42 | +4.4% | 6,921,500 |
| 2022/05/19 | 944 | 954 | 934 | 951 | -29 | -3% | 4,421,800 |
| 2022/05/18 | 969 | 1,000 | 968 | 980 | +24 | +2.5% | 3,045,400 |
| 2022/05/17 | 983 | 983 | 926 | 956 | -14 | -1.4% | 5,048,300 |
| 2022/05/16 | 1,050 | 1,060 | 957 | 970 | -50 | -4.9% | 6,463,300 |
| 2022/05/13 | 1,026 | 1,033 | 1,000 | 1,020 | +17 | +1.7% | 4,236,000 |
| 2022/05/12 | 1,007 | 1,013 | 990 | 1,003 | -24 | -2.3% | 3,162,200 |
| 2022/05/11 | 997 | 1,028 | 991 | 1,027 | +23 | +2.3% | 2,660,000 |
| 2022/05/10 | 963 | 1,005 | 944 | 1,004 | +22 | +2.2% | 3,367,200 |
| 2022/05/09 | 1,050 | 1,063 | 982 | 982 | -85 | -8% | 4,094,300 |
| 2022/05/06 | 1,038 | 1,095 | 1,034 | 1,067 | +41 | +4% | 5,290,400 |
| 2022/05/02 | 1,042 | 1,049 | 997 | 1,026 | -13 | -1.3% | 4,471,000 |
| 2022/04/28 | 998 | 1,041 | 989 | 1,039 | +21 | +2.1% | 2,694,800 |
| 2022/04/27 | 992 | 1,029 | 981 | 1,018 | -4 | -0.4% | 6,150,600 |
701～
750
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
