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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 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 |
951～
1000
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
