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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/09/14 | 1,444 | 1,478 | 1,437 | 1,477 | +61 | +4.3% | 2,764,000 |
| 2021/09/13 | 1,388 | 1,417 | 1,379 | 1,416 | +21 | +1.5% | 1,444,100 |
| 2021/09/10 | 1,368 | 1,396 | 1,353 | 1,395 | +27 | +2% | 2,936,500 |
| 2021/09/09 | 1,434 | 1,439 | 1,366 | 1,368 | -79 | -5.5% | 2,844,800 |
| 2021/09/08 | 1,470 | 1,476 | 1,444 | 1,447 | +1 | +0.1% | 2,041,100 |
| 2021/09/07 | 1,419 | 1,451 | 1,413 | 1,446 | +47 | +3.4% | 1,943,500 |
| 2021/09/06 | 1,426 | 1,432 | 1,391 | 1,399 | -12 | -0.9% | 1,208,600 |
| 2021/09/03 | 1,359 | 1,416 | 1,352 | 1,411 | +52 | +3.8% | 1,839,300 |
| 2021/09/02 | 1,373 | 1,384 | 1,351 | 1,359 | -18 | -1.3% | 1,713,400 |
| 2021/09/01 | 1,383 | 1,392 | 1,368 | 1,377 | +8 | +0.6% | 1,327,800 |
| 2021/08/31 | 1,346 | 1,373 | 1,337 | 1,369 | +17 | +1.3% | 2,088,100 |
| 2021/08/30 | 1,365 | 1,376 | 1,348 | 1,352 | -13 | -1% | 1,765,200 |
| 2021/08/27 | 1,350 | 1,371 | 1,349 | 1,365 | +20 | +1.5% | 999,600 |
| 2021/08/26 | 1,360 | 1,361 | 1,336 | 1,345 | -26 | -1.9% | 1,677,500 |
| 2021/08/25 | 1,381 | 1,385 | 1,365 | 1,371 | -10 | -0.7% | 1,055,100 |
| 2021/08/24 | 1,374 | 1,396 | 1,366 | 1,381 | +11 | +0.8% | 1,214,300 |
| 2021/08/23 | 1,388 | 1,403 | 1,368 | 1,370 | ±0 | ±0% | 838,200 |
| 2021/08/20 | 1,372 | 1,385 | 1,366 | 1,370 | -8 | -0.6% | 1,181,000 |
901～
950
件表示中 / 3736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 | 117,900円 | +11.1% | +24.5% | 1.36% | 17.09倍 | 1.74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 | 302,800円 | +2.6% | +0.7% | 2.31% | 13.92倍 | 1.09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 | 633,000円 | +2.6% | +7.9% | 2.43% | 25.35倍 | 2.76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 | 555,200円 | -1.4% | +16.0% | 0.97% | 20.72倍 | 2.45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 | 104,800円 | +3.6% | +5.5% | 1.72% | 21.23倍 | 2.37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
