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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/08/19 | 1,366 | 1,405 | 1,358 | 1,378 | +3 | +0.2% | 1,449,400 |
| 2021/08/18 | 1,348 | 1,382 | 1,344 | 1,375 | +14 | +1% | 1,571,400 |
| 2021/08/17 | 1,370 | 1,371 | 1,353 | 1,361 | +20 | +1.5% | 1,488,000 |
| 2021/08/16 | 1,380 | 1,380 | 1,334 | 1,341 | -31 | -2.3% | 2,035,200 |
| 2021/08/13 | 1,371 | 1,381 | 1,353 | 1,372 | +9 | +0.7% | 1,447,900 |
| 2021/08/12 | 1,346 | 1,382 | 1,343 | 1,363 | +38 | +2.9% | 2,752,900 |
| 2021/08/11 | 1,316 | 1,344 | 1,309 | 1,325 | -51 | -3.7% | 3,916,900 |
| 2021/08/10 | 1,354 | 1,390 | 1,350 | 1,376 | ±0 | ±0% | 2,133,700 |
| 2021/08/06 | 1,370 | 1,388 | 1,368 | 1,376 | -6 | -0.4% | 1,496,000 |
| 2021/08/05 | 1,381 | 1,408 | 1,376 | 1,382 | +2 | +0.1% | 1,649,400 |
| 2021/08/04 | 1,393 | 1,397 | 1,372 | 1,380 | -20 | -1.4% | 1,523,600 |
| 2021/08/03 | 1,410 | 1,428 | 1,395 | 1,400 | -25 | -1.8% | 1,712,200 |
| 2021/08/02 | 1,414 | 1,427 | 1,401 | 1,425 | +33 | +2.4% | 2,146,700 |
| 2021/07/30 | 1,403 | 1,423 | 1,382 | 1,392 | -21 | -1.5% | 2,895,500 |
| 2021/07/29 | 1,412 | 1,422 | 1,394 | 1,413 | +7 | +0.5% | 8,966,200 |
| 2021/07/28 | 1,406 | 1,424 | 1,391 | 1,406 | -17 | -1.2% | 2,320,400 |
| 2021/07/27 | 1,428 | 1,435 | 1,412 | 1,423 | +21 | +1.5% | 2,601,500 |
| 2021/07/26 | 1,443 | 1,443 | 1,390 | 1,402 | -11 | -0.8% | 3,435,900 |
| 2021/07/21 | 1,373 | 1,415 | 1,367 | 1,413 | +43 | +3.1% | 2,859,000 |
| 2021/07/20 | 1,360 | 1,378 | 1,357 | 1,370 | -3 | -0.2% | 2,621,200 |
| 2021/07/19 | 1,362 | 1,384 | 1,354 | 1,373 | +1 | +0.1% | 2,100,200 |
| 2021/07/16 | 1,362 | 1,389 | 1,335 | 1,372 | +40 | +3% | 3,290,500 |
| 2021/07/15 | 1,332 | 1,348 | 1,313 | 1,332 | -8 | -0.6% | 3,545,800 |
| 2021/07/14 | 1,350 | 1,361 | 1,332 | 1,340 | -31 | -2.3% | 4,641,200 |
| 2021/07/13 | 1,384 | 1,406 | 1,368 | 1,371 | -10 | -0.7% | 3,345,600 |
| 2021/07/12 | 1,382 | 1,399 | 1,366 | 1,381 | -1 | -0.1% | 3,774,800 |
| 2021/07/09 | 1,390 | 1,415 | 1,352 | 1,382 | -38 | -2.7% | 5,473,600 |
| 2021/07/08 | 1,462 | 1,463 | 1,390 | 1,420 | -122 | -7.9% | 8,093,500 |
| 2021/07/07 | 1,546 | 1,549 | 1,518 | 1,542 | -4 | -0.3% | 2,038,500 |
| 2021/07/06 | 1,514 | 1,563 | 1,510 | 1,546 | +45 | +3% | 1,418,600 |
| 2021/07/05 | 1,514 | 1,518 | 1,493 | 1,501 | -13 | -0.9% | 910,400 |
| 2021/07/02 | 1,504 | 1,521 | 1,503 | 1,514 | +22 | +1.5% | 1,105,100 |
901～
950
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 | 104,800円 | +11.1% | +24.5% | 1.53% | 15.19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 | 319,500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 | 631,300円 | +2.6% | +7.9% | 2.44% | 25.28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 | 494,500円 | -1.4% | +16.0% | 1.09% | 18.45倍 | 2.18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
