関西ペイントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,993 | 1,997 | 1,973 | 1,976.5 | -16.5 | -0.8% | 245,600 |
| 2025/07/03 | 1,980 | 1,997.5 | 1,976.5 | 1,993 | +23 | +1.2% | 470,600 |
| 2025/07/02 | 1,944.5 | 1,972 | 1,943 | 1,970 | +17 | +0.9% | 712,100 |
| 2025/07/01 | 1,960.5 | 1,978.5 | 1,950.5 | 1,953 | -24.5 | -1.2% | 595,900 |
| 2025/06/30 | 1,971 | 1,993 | 1,965 | 1,977.5 | +6.5 | +0.3% | 714,000 |
| 2025/06/27 | 1,980 | 1,993.5 | 1,970 | 1,971 | -8.5 | -0.4% | 683,300 |
| 2025/06/26 | 1,950 | 1,982.5 | 1,949.5 | 1,979.5 | +26 | +1.3% | 789,300 |
| 2025/06/25 | 1,968 | 1,971 | 1,940.5 | 1,953.5 | -22 | -1.1% | 774,800 |
| 2025/06/24 | 1,907 | 1,994 | 1,906 | 1,975.5 | +78 | +4.1% | 1,804,500 |
| 2025/06/23 | 1,934.5 | 1,941 | 1,895 | 1,897.5 | -29 | -1.5% | 877,600 |
| 2025/06/20 | 1,932 | 1,944 | 1,920 | 1,926.5 | -20.5 | -1.1% | 1,813,800 |
| 2025/06/19 | 1,961.5 | 1,964 | 1,943.5 | 1,947 | -13 | -0.7% | 725,500 |
| 2025/06/18 | 1,945 | 1,961.5 | 1,932.5 | 1,960 | +1.5 | +0.1% | 977,400 |
| 2025/06/17 | 1,960 | 1,965.5 | 1,947.5 | 1,958.5 | +7 | +0.4% | 643,300 |
| 2025/06/16 | 1,999 | 2,003 | 1,950.5 | 1,951.5 | -34.5 | -1.7% | 956,800 |
| 2025/06/13 | 2,028 | 2,039.5 | 1,982.5 | 1,986 | -36.5 | -1.8% | 1,199,700 |
| 2025/06/12 | 2,030 | 2,037.5 | 1,993.5 | 2,022.5 | -20.5 | -1% | 923,500 |
| 2025/06/11 | 2,030 | 2,044.5 | 2,023.5 | 2,043 | +20 | +1% | 616,200 |
| 2025/06/10 | 2,030 | 2,037 | 2,001.5 | 2,023 | -6 | -0.3% | 624,300 |
| 2025/06/09 | 2,006.5 | 2,045 | 2,000 | 2,029 | +29 | +1.5% | 683,900 |
| 2025/06/06 | 2,000 | 2,016 | 1,997.5 | 2,000 | -9.5 | -0.5% | 597,600 |
| 2025/06/05 | 1,998.5 | 2,013.5 | 1,994 | 2,009.5 | +26.5 | +1.3% | 667,200 |
| 2025/06/04 | 2,012 | 2,014.5 | 1,975.5 | 1,983 | -17.5 | -0.9% | 742,700 |
| 2025/06/03 | 2,002 | 2,012 | 1,988.5 | 2,000.5 | -1.5 | -0.1% | 619,800 |
| 2025/06/02 | 2,034 | 2,050 | 2,001.5 | 2,002 | -53.5 | -2.6% | 606,100 |
| 2025/05/30 | 2,030.5 | 2,069.5 | 2,029.5 | 2,055.5 | +7.5 | +0.4% | 651,800 |
| 2025/05/29 | 2,065.5 | 2,079 | 2,047 | 2,048 | -8 | -0.4% | 612,500 |
| 2025/05/28 | 2,128.5 | 2,129 | 2,055.5 | 2,056 | -60 | -2.8% | 1,039,800 |
| 2025/05/27 | 2,121.5 | 2,134.5 | 2,112.5 | 2,116 | +1 | ±0% | 328,600 |
| 2025/05/26 | 2,078 | 2,115 | 2,070.5 | 2,115 | +28 | +1.3% | 594,700 |
| 2025/05/23 | 2,051 | 2,101.5 | 2,051 | 2,087 | +41 | +2% | 635,300 |
| 2025/05/22 | 2,039 | 2,058 | 2,035.5 | 2,046 | -19 | -0.9% | 480,900 |
| 2025/05/21 | 2,059 | 2,077.5 | 2,035.5 | 2,065 | +35.5 | +1.7% | 635,200 |
| 2025/05/20 | 2,045 | 2,045.5 | 2,018 | 2,029.5 | -15.5 | -0.8% | 837,000 |
| 2025/05/19 | 2,033 | 2,059.5 | 2,018 | 2,045 | -33 | -1.6% | 722,300 |
| 2025/05/16 | 2,064.5 | 2,090.5 | 2,050 | 2,078 | +12 | +0.6% | 930,500 |
| 2025/05/15 | 2,065 | 2,071 | 2,044 | 2,066 | +1 | ±0% | 781,700 |
| 2025/05/14 | 2,082.5 | 2,135 | 2,016 | 2,065 | -43 | -2% | 1,459,800 |
| 2025/05/13 | 2,127 | 2,193.5 | 2,088 | 2,108 | -69 | -3.2% | 2,375,800 |
| 2025/05/12 | 2,172 | 2,186 | 2,155 | 2,177 | +13 | +0.6% | 673,800 |
| 2025/05/09 | 2,145 | 2,182.5 | 2,129 | 2,164 | +24.5 | +1.1% | 585,400 |
| 2025/05/08 | 2,140 | 2,160 | 2,119 | 2,139.5 | -1 | ±0% | 631,800 |
| 2025/05/07 | 2,191 | 2,195 | 2,126 | 2,140.5 | -45 | -2.1% | 843,400 |
| 2025/05/02 | 2,159 | 2,191 | 2,152.5 | 2,185.5 | +2 | +0.1% | 410,400 |
| 2025/05/01 | 2,159.5 | 2,193.5 | 2,149 | 2,183.5 | +33.5 | +1.6% | 519,400 |
| 2025/04/30 | 2,185.5 | 2,191 | 2,137.5 | 2,150 | -13.5 | -0.6% | 746,100 |
| 2025/04/28 | 2,131.5 | 2,178 | 2,126.5 | 2,163.5 | +32 | +1.5% | 1,481,900 |
| 2025/04/25 | 2,153 | 2,174.5 | 2,131.5 | 2,131.5 | +0.5 | ±0% | 656,600 |
| 2025/04/24 | 2,132 | 2,153 | 2,123 | 2,131 | -14 | -0.7% | 484,000 |
| 2025/04/23 | 2,168 | 2,168 | 2,138 | 2,145 | +23 | +1.1% | 541,200 |
1～
50
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「関西ペ」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 |
|---|---|---|---|---|---|---|---|---|
| 関西ペ | 197,600円 | +1.9% | +18.1% | 2.83% | 9.67倍 | 1.29倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ニフコ | 338,900円 | -1.4% | -5.1% | 2.36% | 10.54倍 | 1.17倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 152,300円 | -2.7% | -15.3% | 4.73% | 12.02倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
