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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,208 | 1,208 | 1,176 | 1,188 | -25 | -2.1% | 2,006,600 |
| 2021/11/26 | 1,207 | 1,234 | 1,187 | 1,213 | +1 | +0.1% | 2,159,600 |
| 2021/11/25 | 1,228 | 1,236 | 1,206 | 1,212 | -2 | -0.2% | 1,273,700 |
| 2021/11/24 | 1,231 | 1,247 | 1,193 | 1,214 | -33 | -2.6% | 1,955,900 |
| 2021/11/22 | 1,290 | 1,291 | 1,241 | 1,247 | -54 | -4.2% | 1,847,700 |
| 2021/11/19 | 1,289 | 1,309 | 1,282 | 1,301 | +12 | +0.9% | 2,580,900 |
| 2021/11/18 | 1,260 | 1,304 | 1,257 | 1,289 | +28 | +2.2% | 2,039,500 |
| 2021/11/17 | 1,290 | 1,296 | 1,235 | 1,261 | -29 | -2.2% | 1,809,500 |
| 2021/11/16 | 1,246 | 1,297 | 1,240 | 1,290 | +36 | +2.9% | 2,327,300 |
| 2021/11/15 | 1,242 | 1,303 | 1,226 | 1,254 | +12 | +1% | 2,380,400 |
| 2021/11/12 | 1,237 | 1,269 | 1,233 | 1,242 | +2 | +0.2% | 2,072,300 |
| 2021/11/11 | 1,187 | 1,248 | 1,176 | 1,240 | +65 | +5.5% | 2,966,900 |
| 2021/11/10 | 1,176 | 1,204 | 1,168 | 1,175 | -13 | -1.1% | 1,853,500 |
| 2021/11/09 | 1,190 | 1,194 | 1,170 | 1,188 | -3 | -0.3% | 1,599,900 |
| 2021/11/08 | 1,197 | 1,201 | 1,182 | 1,191 | -5 | -0.4% | 1,806,300 |
| 2021/11/05 | 1,204 | 1,219 | 1,172 | 1,196 | -6 | -0.5% | 1,729,600 |
| 2021/11/04 | 1,199 | 1,206 | 1,173 | 1,202 | +6 | +0.5% | 2,781,800 |
| 2021/11/02 | 1,233 | 1,233 | 1,196 | 1,196 | -46 | -3.7% | 1,823,600 |
| 2021/11/01 | 1,239 | 1,250 | 1,220 | 1,242 | +23 | +1.9% | 1,642,200 |
| 2021/10/29 | 1,214 | 1,223 | 1,194 | 1,219 | +6 | +0.5% | 1,451,100 |
| 2021/10/28 | 1,221 | 1,246 | 1,212 | 1,213 | -6 | -0.5% | 1,836,400 |
| 2021/10/27 | 1,266 | 1,275 | 1,212 | 1,219 | -47 | -3.7% | 2,229,600 |
| 2021/10/26 | 1,259 | 1,281 | 1,254 | 1,266 | +23 | +1.9% | 1,537,500 |
| 2021/10/25 | 1,238 | 1,246 | 1,222 | 1,243 | -17 | -1.3% | 2,710,700 |
| 2021/10/22 | 1,191 | 1,274 | 1,186 | 1,260 | +59 | +4.9% | 4,801,300 |
| 2021/10/21 | 1,213 | 1,243 | 1,193 | 1,201 | +7 | +0.6% | 3,303,500 |
| 2021/10/20 | 1,192 | 1,206 | 1,175 | 1,194 | +10 | +0.8% | 1,366,100 |
| 2021/10/19 | 1,179 | 1,193 | 1,168 | 1,184 | +13 | +1.1% | 1,317,100 |
| 2021/10/18 | 1,170 | 1,182 | 1,148 | 1,171 | -22 | -1.8% | 3,279,500 |
| 2021/10/15 | 1,175 | 1,209 | 1,168 | 1,193 | +40 | +3.5% | 2,128,100 |
| 2021/10/14 | 1,102 | 1,161 | 1,099 | 1,153 | +57 | +5.2% | 3,928,200 |
| 2021/10/13 | 1,130 | 1,143 | 1,078 | 1,096 | -84 | -7.1% | 5,806,600 |
| 2021/10/12 | 1,222 | 1,225 | 1,177 | 1,180 | -49 | -4% | 2,360,400 |
| 2021/10/11 | 1,178 | 1,233 | 1,174 | 1,229 | +29 | +2.4% | 1,704,500 |
| 2021/10/08 | 1,179 | 1,223 | 1,178 | 1,200 | +29 | +2.5% | 2,319,400 |
| 2021/10/07 | 1,178 | 1,204 | 1,168 | 1,171 | -5 | -0.4% | 2,293,700 |
| 2021/10/06 | 1,250 | 1,254 | 1,174 | 1,176 | -48 | -3.9% | 3,341,800 |
| 2021/10/05 | 1,277 | 1,285 | 1,209 | 1,224 | -64 | -5% | 3,243,300 |
| 2021/10/04 | 1,251 | 1,293 | 1,249 | 1,288 | +53 | +4.3% | 4,624,400 |
| 2021/10/01 | 1,215 | 1,248 | 1,201 | 1,235 | +18 | +1.5% | 3,093,500 |
| 2021/09/30 | 1,223 | 1,247 | 1,212 | 1,217 | -3 | -0.2% | 2,599,400 |
| 2021/09/29 | 1,210 | 1,220 | 1,188 | 1,220 | -10 | -0.8% | 3,405,800 |
| 2021/09/28 | 1,208 | 1,239 | 1,202 | 1,230 | +26 | +2.2% | 3,229,400 |
| 2021/09/27 | 1,238 | 1,238 | 1,197 | 1,204 | -59 | -4.7% | 5,657,800 |
| 2021/09/24 | 1,320 | 1,320 | 1,263 | 1,263 | -13 | -1% | 3,838,000 |
| 2021/09/22 | 1,306 | 1,315 | 1,263 | 1,276 | -29 | -2.2% | 5,589,100 |
| 2021/09/21 | 1,350 | 1,351 | 1,282 | 1,305 | -105 | -7.4% | 6,389,700 |
| 2021/09/17 | 1,431 | 1,450 | 1,405 | 1,410 | -17 | -1.2% | 4,048,900 |
| 2021/09/16 | 1,479 | 1,479 | 1,427 | 1,427 | -41 | -2.8% | 2,469,600 |
| 2021/09/15 | 1,458 | 1,471 | 1,431 | 1,468 | -9 | -0.6% | 1,928,000 |
851～
900
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 | 104,700円 | +11.1% | +24.5% | 1.53% | 15.18倍 | 1.54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 | 319,400円 | +2.6% | +0.7% | 2.19% | 14.69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 | 632,100円 | +2.6% | +7.9% | 2.44% | 25.31倍 | 2.75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 | 493,300円 | -1.4% | +16.0% | 1.09% | 18.40倍 | 2.17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 | 112,600円 | +3.6% | +5.5% | 1.60% | 22.80倍 | 2.54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
