決算new！
2025/02/14 発表
今期最終は5％増益、1円増配へ
4612東証P貸借
業種 化学
日本ペイントホールディングス 株価時系列データ
PTS
970
円
(22:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,258.5 (24/10/29) | 807.8 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,258.5 (24/10/29) | 807.8 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 975.6 | 977.4 | 949.5 | 949.5 | -11.1 | -1.2 | 2,758,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 936.0 | 968.1 | 934.7 | 960.6 | +25.6 | +2.7 | 4,745,900 |
| 2/12 | 926.6 | 937.4 | 919.0 | 935.0 | +5.7 | +0.6 | 2,904,200 |
| 2/10 | 927.4 | 937.0 | 923.0 | 929.3 | +3.2 | +0.4 | 3,541,500 |
| 2/7 | 932.9 | 935.2 | 923.3 | 926.1 | -9.1 | -1.0 | 2,761,700 |
| 2/6 | 938.4 | 949.5 | 935.2 | 935.2 | -3.2 | -0.3 | 3,017,200 |
| 2/5 | 940.0 | 948.6 | 932.9 | 938.4 | +2.9 | +0.3 | 2,869,700 |
| 2/4 | 951.4 | 952.5 | 925.1 | 935.5 | -3.4 | -0.4 | 3,930,600 |
| 2/3 | 953.0 | 960.8 | 933.0 | 938.9 | -43.6 | -4.4 | 5,519,200 |
| 1/31 | 985.0 | 991.5 | 981.1 | 982.5 | -12.5 | -1.3 | 2,046,000 |
| 1/30 | 999.5 | 1,007.0 | 993.4 | 995.0 | -9.5 | -1.0 | 1,621,400 |
| 1/29 | 1,014.0 | 1,020.0 | 1,001.5 | 1,004.5 | -14.5 | -1.4 | 1,835,800 |
| 1/28 | 1,005.5 | 1,021.5 | 994.3 | 1,019.0 | +4.0 | +0.4 | 1,843,000 |
| 1/27 | 1,017.5 | 1,024.5 | 1,012.5 | 1,015.0 | +3.0 | +0.3 | 858,500 |
| 1/24 | 1,014.5 | 1,026.0 | 1,011.0 | 1,012.0 | +2.0 | +0.2 | 1,212,400 |
| 1/23 | 1,026.5 | 1,026.5 | 1,005.5 | 1,010.0 | -6.0 | -0.6 | 2,344,700 |
| 1/22 | 1,007.0 | 1,024.0 | 1,006.0 | 1,016.0 | +12.5 | +1.3 | 2,136,900 |
| 1/21 | 999.0 | 1,008.5 | 989.0 | 1,003.5 | +16.9 | +1.7 | 1,763,900 |
| 1/20 | 980.7 | 993.9 | 976.8 | 986.6 | +12.4 | +1.3 | 1,289,400 |
| 1/17 | 968.1 | 975.5 | 956.0 | 974.2 | +8.5 | +0.9 | 2,727,800 |
| 1/16 | 975.0 | 984.0 | 965.0 | 965.7 | -9.3 | -1.0 | 3,407,900 |
| 1/15 | 978.6 | 979.8 | 962.6 | 975.0 | -8.5 | -0.9 | 3,287,800 |
| 1/14 | 968.6 | 986.3 | 961.2 | 983.5 | +4.0 | +0.4 | 3,378,700 |
| 1/10 | 984.3 | 992.5 | 976.3 | 979.5 | -9.8 | -1.0 | 2,505,700 |
| 1/9 | 992.0 | 999.6 | 984.0 | 989.3 | -4.7 | -0.5 | 3,057,000 |
| 1/8 | 1,007.0 | 1,010.5 | 992.6 | 994.0 | -16.0 | -1.6 | 2,486,800 |
| 1/7 | 1,000.0 | 1,012.5 | 993.0 | 1,010.0 | +8.0 | +0.8 | 2,968,100 |
| 1/6 | 1,016.5 | 1,017.0 | 994.3 | 1,002.0 | -21.5 | -2.1 | 3,561,000 |
| 12/30 | 1,033.0 | 1,037.5 | 1,015.5 | 1,023.5 | -23.0 | -2.2 | 2,014,100 |
| 12/27 | 1,026.0 | 1,050.0 | 1,026.0 | 1,046.5 | +16.0 | +1.6 | 1,821,700 |
| 12/26 | 1,034.0 | 1,039.0 | 1,018.0 | 1,030.5 | -3.5 | -0.3 | 1,291,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
