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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,190 | 1,199.5 | 1,181 | 1,181 | -1.5 | -0.1% | 2,506,300 |
| 2024/01/29 | 1,168 | 1,190.5 | 1,163.5 | 1,182.5 | +25.5 | +2.2% | 2,813,400 |
| 2024/01/26 | 1,180 | 1,181 | 1,142.5 | 1,157 | -25.5 | -2.2% | 2,823,600 |
| 2024/01/25 | 1,146 | 1,182.5 | 1,136 | 1,182.5 | +43 | +3.8% | 4,870,100 |
| 2024/01/24 | 1,125.5 | 1,144 | 1,122.5 | 1,139.5 | +12.5 | +1.1% | 3,095,600 |
| 2024/01/23 | 1,119 | 1,148.5 | 1,117 | 1,127 | +31 | +2.8% | 3,623,600 |
| 2024/01/22 | 1,095.5 | 1,102.5 | 1,089 | 1,096 | +3.5 | +0.3% | 2,724,900 |
| 2024/01/19 | 1,101 | 1,110.5 | 1,092.5 | 1,092.5 | +1.5 | +0.1% | 2,036,700 |
| 2024/01/18 | 1,091 | 1,107 | 1,084.5 | 1,091 | -7.5 | -0.7% | 3,995,500 |
| 2024/01/17 | 1,124 | 1,141 | 1,098 | 1,098.5 | -42.5 | -3.7% | 3,274,300 |
| 2024/01/16 | 1,146.5 | 1,157.5 | 1,138 | 1,141 | -9 | -0.8% | 1,582,000 |
| 2024/01/15 | 1,164 | 1,165 | 1,147.5 | 1,150 | -3.5 | -0.3% | 1,284,400 |
| 2024/01/12 | 1,160 | 1,161.5 | 1,142.5 | 1,153.5 | -2.5 | -0.2% | 1,501,000 |
| 2024/01/11 | 1,160 | 1,165.5 | 1,148 | 1,156 | +5.5 | +0.5% | 2,069,000 |
| 2024/01/10 | 1,136 | 1,160 | 1,132.5 | 1,150.5 | +10 | +0.9% | 1,972,400 |
| 2024/01/09 | 1,144 | 1,158 | 1,129.5 | 1,140.5 | -3 | -0.3% | 1,817,200 |
| 2024/01/05 | 1,157 | 1,170 | 1,137.5 | 1,143.5 | -18.5 | -1.6% | 2,025,000 |
| 2024/01/04 | 1,135.5 | 1,162.5 | 1,112.5 | 1,162 | +22 | +1.9% | 2,883,100 |
| 2023/12/29 | 1,135 | 1,146.5 | 1,131 | 1,140 | +6 | +0.5% | 1,293,800 |
| 2023/12/28 | 1,128 | 1,139 | 1,122 | 1,134 | -4.5 | -0.4% | 816,900 |
| 2023/12/27 | 1,127.5 | 1,138.5 | 1,122.5 | 1,138.5 | +17.5 | +1.6% | 1,791,500 |
| 2023/12/26 | 1,131 | 1,133 | 1,117 | 1,121 | -10 | -0.9% | 1,241,200 |
| 2023/12/25 | 1,155 | 1,159 | 1,130.5 | 1,131 | +6 | +0.5% | 1,398,100 |
| 2023/12/22 | 1,120.5 | 1,143.5 | 1,119 | 1,125 | +15 | +1.4% | 2,422,800 |
| 2023/12/21 | 1,090.5 | 1,111 | 1,090.5 | 1,110 | -1 | -0.1% | 1,634,100 |
| 2023/12/20 | 1,113 | 1,120 | 1,108 | 1,111 | +3 | +0.3% | 2,468,800 |
| 2023/12/19 | 1,100 | 1,115 | 1,089.5 | 1,108 | -2.5 | -0.2% | 2,072,800 |
| 2023/12/18 | 1,115 | 1,115 | 1,098 | 1,110.5 | -5.5 | -0.5% | 1,463,800 |
| 2023/12/15 | 1,103 | 1,120 | 1,090 | 1,116 | +21 | +1.9% | 3,003,600 |
| 2023/12/14 | 1,090 | 1,097.5 | 1,078.5 | 1,095 | +5 | +0.5% | 1,905,300 |
| 2023/12/13 | 1,100.5 | 1,109.5 | 1,085 | 1,090 | -11 | -1% | 1,828,500 |
| 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 |
351～
400
件表示中 / 3735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 | 117,200円 | +11.1% | +24.5% | 1.37% | 16.99倍 | 1.73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 | 305,700円 | +2.6% | +0.7% | 2.29% | 14.05倍 | 1.10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 | 639,400円 | +2.6% | +7.9% | 2.41% | 25.60倍 | 2.79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 | 555,300円 | -1.4% | +16.0% | 0.97% | 20.73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 | 105,500円 | +3.6% | +5.5% | 1.71% | 21.37倍 | 2.39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
