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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,504 | 1,521 | 1,503 | 1,514 | +22 | +1.5% | 1,105,100 |
| 2021/07/01 | 1,491 | 1,533 | 1,487 | 1,492 | -16 | -1.1% | 1,649,600 |
| 2021/06/30 | 1,547 | 1,563 | 1,497 | 1,508 | -49 | -3.1% | 2,432,300 |
| 2021/06/29 | 1,566 | 1,576 | 1,537 | 1,557 | -26 | -1.6% | 2,270,000 |
| 2021/06/28 | 1,600 | 1,609 | 1,566 | 1,583 | -11 | -0.7% | 1,508,400 |
| 2021/06/25 | 1,597 | 1,606 | 1,576 | 1,594 | +10 | +0.6% | 1,416,800 |
| 2021/06/24 | 1,600 | 1,606 | 1,572 | 1,584 | -35 | -2.2% | 1,339,300 |
| 2021/06/23 | 1,650 | 1,655 | 1,618 | 1,619 | -31 | -1.9% | 930,100 |
| 2021/06/22 | 1,616 | 1,672 | 1,613 | 1,650 | +68 | +4.3% | 1,832,600 |
| 2021/06/21 | 1,602 | 1,615 | 1,575 | 1,582 | -44 | -2.7% | 1,577,500 |
| 2021/06/18 | 1,651 | 1,660 | 1,606 | 1,626 | +1 | +0.1% | 2,162,100 |
| 2021/06/17 | 1,656 | 1,666 | 1,621 | 1,625 | -38 | -2.3% | 1,137,900 |
| 2021/06/16 | 1,687 | 1,692 | 1,656 | 1,663 | -50 | -2.9% | 1,426,400 |
| 2021/06/15 | 1,656 | 1,720 | 1,655 | 1,713 | +69 | +4.2% | 1,754,900 |
| 2021/06/14 | 1,678 | 1,713 | 1,637 | 1,644 | -12 | -0.7% | 1,389,600 |
| 2021/06/11 | 1,650 | 1,680 | 1,625 | 1,656 | +14 | +0.9% | 2,646,500 |
| 2021/06/10 | 1,546 | 1,656 | 1,538 | 1,642 | +84 | +5.4% | 2,593,900 |
| 2021/06/09 | 1,563 | 1,566 | 1,538 | 1,558 | -5 | -0.3% | 1,296,700 |
| 2021/06/08 | 1,561 | 1,579 | 1,545 | 1,563 | -6 | -0.4% | 1,165,000 |
| 2021/06/07 | 1,571 | 1,593 | 1,562 | 1,569 | +16 | +1% | 1,113,000 |
| 2021/06/04 | 1,567 | 1,567 | 1,532 | 1,553 | -31 | -2% | 1,455,100 |
| 2021/06/03 | 1,560 | 1,613 | 1,545 | 1,584 | +30 | +1.9% | 2,272,000 |
| 2021/06/02 | 1,557 | 1,583 | 1,539 | 1,554 | -22 | -1.4% | 2,111,500 |
| 2021/06/01 | 1,569 | 1,581 | 1,551 | 1,576 | -8 | -0.5% | 1,825,200 |
| 2021/05/31 | 1,586 | 1,623 | 1,573 | 1,584 | -23 | -1.4% | 1,434,500 |
| 2021/05/28 | 1,566 | 1,625 | 1,548 | 1,607 | +69 | +4.5% | 3,296,200 |
| 2021/05/27 | 1,558 | 1,576 | 1,525 | 1,538 | -44 | -2.8% | 10,590,900 |
| 2021/05/26 | 1,532 | 1,596 | 1,526 | 1,582 | +50 | +3.3% | 2,816,300 |
| 2021/05/25 | 1,530 | 1,540 | 1,507 | 1,532 | +11 | +0.7% | 1,342,900 |
| 2021/05/24 | 1,537 | 1,558 | 1,511 | 1,521 | -28 | -1.8% | 1,595,400 |
| 2021/05/21 | 1,548 | 1,581 | 1,539 | 1,549 | +3 | +0.2% | 2,138,000 |
| 2021/05/20 | 1,540 | 1,572 | 1,526 | 1,546 | -3 | -0.2% | 2,020,800 |
| 2021/05/19 | 1,554 | 1,560 | 1,518 | 1,549 | -61 | -3.8% | 3,251,400 |
| 2021/05/18 | 1,665 | 1,668 | 1,585 | 1,610 | -80 | -4.7% | 3,817,900 |
| 2021/05/17 | 1,742 | 1,752 | 1,677 | 1,690 | +85 | +5.3% | 3,728,900 |
| 2021/05/14 | 1,591 | 1,620 | 1,565 | 1,605 | +70 | +4.6% | 3,162,700 |
| 2021/05/13 | 1,557 | 1,583 | 1,529 | 1,535 | -22 | -1.4% | 2,496,900 |
| 2021/05/12 | 1,669 | 1,675 | 1,545 | 1,557 | -113 | -6.8% | 3,659,800 |
| 2021/05/11 | 1,713 | 1,722 | 1,638 | 1,670 | -83 | -4.7% | 2,972,000 |
| 2021/05/10 | 1,720 | 1,760 | 1,708 | 1,753 | +38 | +2.2% | 2,791,600 |
| 2021/05/07 | 1,665 | 1,757 | 1,661 | 1,715 | +87 | +5.3% | 4,003,400 |
| 2021/05/06 | 1,597 | 1,660 | 1,592 | 1,628 | +66 | +4.2% | 3,710,200 |
| 2021/04/30 | 1,605 | 1,622 | 1,560 | 1,562 | -42 | -2.6% | 2,754,000 |
| 2021/04/28 | 1,606 | 1,622 | 1,589 | 1,604 | -36 | -2.2% | 1,507,300 |
| 2021/04/27 | 1,609 | 1,645 | 1,599 | 1,640 | +27 | +1.7% | 1,336,700 |
| 2021/04/26 | 1,623 | 1,625 | 1,593 | 1,613 | -13 | -0.8% | 1,145,200 |
| 2021/04/23 | 1,600 | 1,652 | 1,600 | 1,626 | -3 | -0.2% | 1,323,700 |
| 2021/04/22 | 1,588 | 1,637 | 1,577 | 1,629 | +81 | +5.2% | 1,540,200 |
| 2021/04/21 | 1,569 | 1,587 | 1,527 | 1,548 | -61 | -3.8% | 1,792,500 |
| 2021/04/20 | 1,599 | 1,628 | 1,573 | 1,609 | -6 | -0.4% | 1,529,600 |
951～
1000
件表示中 / 3705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 | 105,700円 | +11.1% | +24.5% | 1.51% | 15.32倍 | 1.56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 | 317,100円 | +2.6% | +0.7% | 2.21% | 14.58倍 | 1.14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 | 634,100円 | +2.6% | +7.9% | 2.43% | 25.39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 | 496,700円 | -1.4% | +16.0% | 1.09% | 18.53倍 | 2.19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 | 113,100円 | +3.6% | +5.5% | 1.59% | 22.90倍 | 2.55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
