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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,105.5 | 1,119.5 | 1,100.5 | 1,101 | -3.5 | -0.3% | 1,482,000 |
| 2023/12/11 | 1,114.5 | 1,119 | 1,095 | 1,104.5 | -5.5 | -0.5% | 2,157,600 |
| 2023/12/08 | 1,109 | 1,115.5 | 1,099 | 1,110 | +6 | +0.5% | 3,068,000 |
| 2023/12/07 | 1,124.5 | 1,136.5 | 1,101.5 | 1,104 | -8 | -0.7% | 2,198,700 |
| 2023/12/06 | 1,081.5 | 1,118 | 1,081 | 1,112 | +35 | +3.2% | 2,892,200 |
| 2023/12/05 | 1,073 | 1,092 | 1,070.5 | 1,077 | +1 | +0.1% | 2,737,700 |
| 2023/12/04 | 1,070.5 | 1,084.5 | 1,058.5 | 1,076 | -15.5 | -1.4% | 3,152,300 |
| 2023/12/01 | 1,105 | 1,109.5 | 1,088.5 | 1,091.5 | -13 | -1.2% | 2,621,100 |
| 2023/11/30 | 1,121 | 1,122 | 1,094.5 | 1,104.5 | -24.5 | -2.2% | 4,826,400 |
| 2023/11/29 | 1,126.5 | 1,140.5 | 1,125.5 | 1,129 | -8 | -0.7% | 1,522,100 |
| 2023/11/28 | 1,140 | 1,145.5 | 1,132 | 1,137 | -3 | -0.3% | 1,945,700 |
| 2023/11/27 | 1,166 | 1,170.5 | 1,136.5 | 1,140 | -33.5 | -2.9% | 2,120,200 |
| 2023/11/24 | 1,180 | 1,180 | 1,164.5 | 1,173.5 | +6 | +0.5% | 2,422,500 |
| 2023/11/22 | 1,161 | 1,178 | 1,157 | 1,167.5 | -2.5 | -0.2% | 2,118,900 |
| 2023/11/21 | 1,154.5 | 1,179 | 1,154 | 1,170 | +29 | +2.5% | 3,611,100 |
| 2023/11/20 | 1,144 | 1,144 | 1,128 | 1,141 | -4 | -0.3% | 2,778,000 |
| 2023/11/17 | 1,162.5 | 1,169 | 1,138 | 1,145 | -18.5 | -1.6% | 5,124,500 |
| 2023/11/16 | 1,139.5 | 1,168.5 | 1,135.5 | 1,163.5 | +47.5 | +4.3% | 6,697,300 |
| 2023/11/15 | 1,100 | 1,147 | 1,100 | 1,116 | +76 | +7.3% | 10,966,500 |
| 2023/11/14 | 1,048 | 1,051.5 | 1,034 | 1,040 | -4 | -0.4% | 3,109,800 |
| 2023/11/13 | 1,046 | 1,056.5 | 1,041 | 1,044 | -1.5 | -0.1% | 3,877,000 |
| 2023/11/10 | 1,044.5 | 1,052.5 | 1,035 | 1,045.5 | +4 | +0.4% | 3,937,900 |
| 2023/11/09 | 1,034.5 | 1,048 | 1,030.5 | 1,041.5 | +19.5 | +1.9% | 4,262,200 |
| 2023/11/08 | 1,025.5 | 1,029 | 1,016.5 | 1,022 | +1.5 | +0.1% | 3,612,800 |
| 2023/11/07 | 1,038 | 1,038.5 | 1,014 | 1,020.5 | -17 | -1.6% | 2,928,200 |
| 2023/11/06 | 1,037.5 | 1,043 | 1,030.5 | 1,037.5 | +16.5 | +1.6% | 4,137,700 |
| 2023/11/02 | 1,010 | 1,024 | 1,008 | 1,021 | +15 | +1.5% | 2,598,600 |
| 2023/11/01 | 1,019 | 1,021.5 | 1,002.5 | 1,006 | -1 | -0.1% | 4,392,700 |
| 2023/10/31 | 1,000 | 1,014 | 993.3 | 1,007 | +11 | +1.1% | 3,806,500 |
| 2023/10/30 | 988.9 | 1,001 | 982 | 996 | +0.9 | +0.1% | 2,565,400 |
| 2023/10/27 | 989.6 | 996.3 | 979 | 995.1 | +15.2 | +1.6% | 2,664,100 |
| 2023/10/26 | 986.9 | 986.9 | 960.6 | 979.9 | -14.2 | -1.4% | 3,344,300 |
| 2023/10/25 | 980 | 1,009.5 | 977.6 | 994.1 | +21.9 | +2.3% | 4,404,500 |
| 2023/10/24 | 966.5 | 976.2 | 953.3 | 972.2 | +13.4 | +1.4% | 3,017,800 |
| 2023/10/23 | 958 | 972.8 | 955.6 | 958.8 | -6.7 | -0.7% | 2,214,000 |
| 2023/10/20 | 960.2 | 974.2 | 957 | 965.5 | -7.5 | -0.8% | 2,444,800 |
| 2023/10/19 | 988 | 988.9 | 967.4 | 973 | -28.5 | -2.8% | 3,192,500 |
| 2023/10/18 | 1,015.5 | 1,017 | 992 | 1,001.5 | -5.5 | -0.5% | 1,705,500 |
| 2023/10/17 | 1,006.5 | 1,028 | 1,004.5 | 1,007 | +11.3 | +1.1% | 2,202,600 |
| 2023/10/16 | 1,012 | 1,012.5 | 990.9 | 995.7 | -17.8 | -1.8% | 2,300,400 |
| 2023/10/13 | 1,007 | 1,017.5 | 1,005 | 1,013.5 | -8.5 | -0.8% | 2,606,700 |
| 2023/10/12 | 1,014 | 1,026.5 | 1,011.5 | 1,022 | +8 | +0.8% | 2,938,400 |
| 2023/10/11 | 1,014.5 | 1,023.5 | 1,003.5 | 1,014 | +14.2 | +1.4% | 3,001,000 |
| 2023/10/10 | 1,012.5 | 1,018 | 998.4 | 999.8 | -8.2 | -0.8% | 4,698,600 |
| 2023/10/06 | 1,009 | 1,014.5 | 1,004.5 | 1,008 | ±0 | ±0% | 2,485,300 |
| 2023/10/05 | 997 | 1,015 | 989.7 | 1,008 | +20.4 | +2.1% | 3,122,600 |
| 2023/10/04 | 990 | 993.4 | 980.1 | 987.6 | -12.2 | -1.2% | 3,892,900 |
| 2023/10/03 | 996.4 | 1,006.5 | 992.9 | 999.8 | -3.2 | -0.3% | 3,571,900 |
| 2023/10/02 | 1,014.5 | 1,026.5 | 1,003 | 1,003 | -3 | -0.3% | 3,345,000 |
| 2023/09/29 | 1,024.5 | 1,025.5 | 1,001.5 | 1,006 | -14.5 | -1.4% | 4,621,800 |
351～
400
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 | 103,900円 | +11.1% | +24.5% | 1.54% | 15.06倍 | 1.53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 | 318,800円 | +2.6% | +0.7% | 2.20% | 14.66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 | 627,000円 | +2.6% | +7.9% | 2.46% | 25.11倍 | 2.73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 | 490,000円 | -1.4% | +16.0% | 1.10% | 18.28倍 | 2.16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 | 113,300円 | +3.6% | +5.5% | 1.59% | 22.94倍 | 2.56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
