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 |
---|---|---|---|---|---|---|---|
2024/05/31 | 1,051 | 1,079.5 | 1,045 | 1,057 | +13 | +1.2% | 4,782,100 |
2024/05/30 | 1,047 | 1,059.5 | 1,036.5 | 1,044 | +6 | +0.6% | 2,542,400 |
2024/05/29 | 1,064 | 1,070 | 1,035 | 1,038 | -26.5 | -2.5% | 2,296,800 |
2024/05/28 | 1,064.5 | 1,101.5 | 1,063.5 | 1,064.5 | +2.5 | +0.2% | 2,882,100 |
2024/05/27 | 1,070 | 1,074 | 1,039 | 1,062 | -8 | -0.7% | 2,348,000 |
2024/05/24 | 1,070.5 | 1,085.5 | 1,062.5 | 1,070 | -11 | -1% | 3,306,000 |
2024/05/23 | 1,108 | 1,111 | 1,068.5 | 1,081 | -30.5 | -2.7% | 4,217,200 |
2024/05/22 | 1,128 | 1,128 | 1,098.5 | 1,111.5 | -26.5 | -2.3% | 3,364,500 |
2024/05/21 | 1,169 | 1,172 | 1,112.5 | 1,138 | -33.5 | -2.9% | 4,335,100 |
2024/05/20 | 1,166 | 1,196.5 | 1,166 | 1,171.5 | +3.5 | +0.3% | 3,548,100 |
2024/05/17 | 1,171.5 | 1,191 | 1,161.5 | 1,168 | -14.5 | -1.2% | 4,034,200 |
2024/05/16 | 1,151 | 1,188 | 1,141 | 1,182.5 | +60.5 | +5.4% | 8,228,300 |
2024/05/15 | 1,112 | 1,129 | 1,112 | 1,122 | +1 | +0.1% | 3,594,500 |
2024/05/14 | 1,118 | 1,124 | 1,107 | 1,121 | +10 | +0.9% | 2,534,700 |
2024/05/13 | 1,100 | 1,123.5 | 1,096.5 | 1,111 | +10 | +0.9% | 2,873,900 |
2024/05/10 | 1,100 | 1,104 | 1,086.5 | 1,101 | +18.5 | +1.7% | 3,736,200 |
2024/05/09 | 1,079 | 1,088.5 | 1,072 | 1,082.5 | +3.5 | +0.3% | 2,997,500 |
2024/05/08 | 1,072.5 | 1,088.5 | 1,071 | 1,079 | -1 | -0.1% | 3,674,700 |
2024/05/07 | 1,065 | 1,089 | 1,058.5 | 1,080 | +21.5 | +2% | 3,719,000 |
2024/05/02 | 1,051 | 1,064 | 1,028 | 1,058.5 | +12.5 | +1.2% | 5,613,700 |
2024/05/01 | 1,027 | 1,048.5 | 1,007 | 1,046 | +30.5 | +3% | 4,560,600 |
2024/04/30 | 1,000 | 1,015.5 | 991.7 | 1,015.5 | +33.2 | +3.4% | 4,135,200 |
2024/04/26 | 972 | 982.9 | 962.1 | 982.3 | +9.8 | +1% | 2,519,100 |
2024/04/25 | 977.4 | 982.5 | 968.1 | 972.5 | +2.2 | +0.2% | 2,273,300 |
2024/04/24 | 966 | 979.5 | 961.2 | 970.3 | -3.3 | -0.3% | 2,510,400 |
2024/04/23 | 993.5 | 994.9 | 964.6 | 973.6 | -2 | -0.2% | 3,034,400 |
2024/04/22 | 963.1 | 975.9 | 956.2 | 975.6 | +26.9 | +2.8% | 2,320,500 |
2024/04/19 | 999.6 | 999.7 | 940.5 | 948.7 | -59.8 | -5.9% | 5,659,600 |
2024/04/18 | 1,004 | 1,019 | 1,001.5 | 1,008.5 | +13 | +1.3% | 2,063,700 |
2024/04/17 | 1,017.5 | 1,017.5 | 995.5 | 995.5 | -19.5 | -1.9% | 2,543,400 |
2024/04/16 | 996 | 1,023 | 992.2 | 1,015 | +1 | +0.1% | 3,382,800 |
2024/04/15 | 1,009.5 | 1,014 | 1,000 | 1,014 | +2.5 | +0.2% | 2,097,200 |
2024/04/12 | 1,023 | 1,027.5 | 1,009 | 1,011.5 | -8 | -0.8% | 2,514,800 |
2024/04/11 | 1,010 | 1,020.5 | 994 | 1,019.5 | +1.5 | +0.1% | 2,874,900 |
2024/04/10 | 1,030 | 1,034 | 1,016 | 1,018 | -13.5 | -1.3% | 2,234,100 |
2024/04/09 | 1,038.5 | 1,047 | 1,026.5 | 1,031.5 | -7 | -0.7% | 2,294,100 |
2024/04/08 | 1,049 | 1,057 | 1,032 | 1,038.5 | -10.5 | -1% | 3,062,300 |
2024/04/05 | 1,061 | 1,066 | 1,041.5 | 1,049 | -14 | -1.3% | 3,286,500 |
2024/04/04 | 1,065 | 1,079 | 1,059.5 | 1,063 | +5.5 | +0.5% | 2,684,800 |
2024/04/03 | 1,059 | 1,062 | 1,048 | 1,057.5 | -13.5 | -1.3% | 2,993,700 |
2024/04/02 | 1,072.5 | 1,077.5 | 1,065 | 1,071 | -10.5 | -1% | 3,426,400 |
2024/04/01 | 1,084.5 | 1,087.5 | 1,072 | 1,081.5 | +8 | +0.7% | 1,886,500 |
2024/03/29 | 1,090 | 1,090 | 1,072 | 1,073.5 | -11 | -1% | 1,977,800 |
2024/03/28 | 1,107 | 1,108 | 1,069 | 1,084.5 | -25 | -2.3% | 3,748,400 |
2024/03/27 | 1,103.5 | 1,119 | 1,091 | 1,109.5 | +18.5 | +1.7% | 3,256,600 |
2024/03/26 | 1,064 | 1,095 | 1,064 | 1,091 | +17.5 | +1.6% | 2,809,000 |
2024/03/25 | 1,097 | 1,100.5 | 1,068.5 | 1,073.5 | -17 | -1.6% | 2,751,000 |
2024/03/22 | 1,091 | 1,103 | 1,087 | 1,090.5 | -8 | -0.7% | 2,742,100 |
2024/03/21 | 1,114.5 | 1,114.5 | 1,092 | 1,098.5 | +0.5 | ±0% | 2,938,300 |
2024/03/19 | 1,106.5 | 1,110.5 | 1,080.5 | 1,098 | -9 | -0.8% | 3,469,000 |
1~
50
件表示中 / 3467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 | +10.9% | +7.7% | 1.42% | 20.02倍 | 1.83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 |
花 王 | 688,800円 | +3.1% | +105.2% | 2.21% | 32.67倍 | 3.26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 |
ユニチャーム | 505,100円 | +6.8% | +8.8% | 0.87% | 33.06倍 | 4.28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 |
日本酸素 | 463,500円 | +3.6% | +2.2% | 1.04% | 19.11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 |
資生堂 | 497,100円 | +2.8% | +4.7% | 1.21% | 90.30倍 | 3.21倍 |
|
化粧品国内大手。中国を第2の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
市場注目の銘柄
チャート関連のコラム