！決算発表予定日 2024/05/15
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,313.0 (23/08/01) | 940.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,223.0 (24/02/15) | 940.5 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,135.5 | 1,223.0 | 940.5 | 1,079.0 | -61.0 | -5.4 | 249,093,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,036.0 | 1,313.0 | 953.3 | 1,140.0 | +101.0 | +9.7 | 979,697,000 |
| 2022 | 1,250.0 | 1,314.0 | 843.0 | 1,039.0 | -215.0 | -17.2 | 1,040,219,000 |
| 2021 | 2,292.0 | 2,292.0 | 1,078.0 | 1,254.0 | -1,012.0 | -44.7 | 601,920,598 |
| 2020 | 1,108.0 | 2,796.0 | 906.0 | 2,266.0 | +1,138.0 | +100.9 | 604,362,491 |
| 2019 | 730.0 | 1,270.0 | 687.0 | 1,128.0 | +376.0 | +50.0 | 493,971,993 |
| 2018 | 730.0 | 1,046.0 | 668.0 | 752.0 | +39.0 | +5.5 | 701,484,990 |
| 2017 | 640.0 | 904.0 | 619.0 | 713.0 | +76.0 | +11.9 | 774,399,988 |
| 2016 | 587.4 | 745.0 | 402.4 | 637.0 | +45.4 | +7.7 | 1,066,648,984 |
| 2015 | 693.0 | 972.0 | 406.6 | 591.6 | -112.4 | -16.0 | 1,094,496,984 |
| 2014 | 352.0 | 764.0 | 260.2 | 704.0 | +354.2 | +101.3 | 1,430,849,979 |
| 2013 | 151.0 | 352.6 | 150.2 | 349.8 | +201.8 | +136.4 | 1,569,574,977 |
| 2012 | 109.4 | 148.4 | 107.2 | 148.0 | +41.4 | +38.8 | 865,779,987 |
| 2011 | 126.2 | 136.6 | 89.2 | 106.6 | -17.8 | -14.3 | 791,874,988 |
| 2010 | 113.4 | 128.2 | 98.8 | 124.4 | +12.2 | +10.9 | 800,359,988 |
| 2009 | 73.8 | 118.6 | 62.2 | 112.2 | +41.0 | +57.6 | 740,969,989 |
| 2008 | 110.2 | 111.2 | 51.4 | 71.2 | -38.6 | -35.2 | 845,204,987 |
| 2007 | 125.4 | 142.8 | 108.0 | 109.8 | -15.0 | -12.0 | 1,185,104,982 |
| 2006 | 107.2 | 128.8 | 94.2 | 124.8 | +19.6 | +18.6 | 742,249,989 |
| 2005 | 86.0 | 119.6 | 74.0 | 105.2 | +19.4 | +22.6 | 637,734,990 |
| 2004 | 71.0 | 87.8 | 67.4 | 85.8 | +15.8 | +22.6 | 572,654,991 |
| 2003 | 59.0 | 79.6 | 56.8 | 70.0 | +11.4 | +19.5 | 607,759,991 |
| 2002 | 55.0 | 66.2 | 49.0 | 58.6 | +4.6 | +8.5 | 301,589,996 |
| 2001 | 63.2 | 97.4 | 49.6 | 54.0 | -8.8 | -14.0 | 391,854,994 |
| 2000 | 41.0 | 81.0 | 39.0 | 62.8 | +19.8 | +46.1 | 538,344,992 |
| 1999 | 38.6 | 65.6 | 36.8 | 43.0 | +4.4 | +11.4 | 364,899,995 |
| 1998 | 41.8 | 58.4 | 36.0 | 38.6 | -3.4 | -8.1 | 174,514,997 |
| 1997 | 86.4 | 87.4 | 36.2 | 42.0 | -43.2 | -50.7 | 201,774,997 |
| 1996 | 106.2 | 121.0 | 83.6 | 85.2 | -20.8 | -19.6 | 288,394,996 |
| 1995 | 136.8 | 152.2 | 86.6 | 106.0 | -30.8 | -22.5 | 674,329,990 |
| 1994 | 105.6 | 152.0 | 101.6 | 136.8 | +31.2 | +29.6 | 514,234,992 |
▶︎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