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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,107 | 2,136 | 2,107 | 2,123.5 | +10 | +0.5% | 1,027,900 |
| 2024/11/20 | 2,160 | 2,165 | 2,113.5 | 2,113.5 | -46.5 | -2.2% | 1,036,800 |
| 2024/11/19 | 2,129 | 2,172 | 2,126 | 2,160 | +25.5 | +1.2% | 1,570,500 |
| 2024/11/18 | 2,113.5 | 2,145 | 2,099.5 | 2,134.5 | +14.5 | +0.7% | 1,953,000 |
| 2024/11/15 | 2,122 | 2,159.5 | 2,113 | 2,120 | +26.5 | +1.3% | 2,287,800 |
| 2024/11/14 | 2,142.5 | 2,144.5 | 2,093.5 | 2,093.5 | -63 | -2.9% | 2,501,200 |
| 2024/11/13 | 2,197.5 | 2,202 | 2,149.5 | 2,156.5 | -55 | -2.5% | 2,686,900 |
| 2024/11/12 | 2,218 | 2,251.5 | 2,191.5 | 2,211.5 | +3.5 | +0.2% | 2,459,200 |
| 2024/11/11 | 2,217 | 2,278 | 2,173 | 2,208 | -217 | -8.9% | 5,068,900 |
| 2024/11/08 | 2,425.5 | 2,466 | 2,420.5 | 2,425 | +8 | +0.3% | 1,330,700 |
| 2024/11/07 | 2,431 | 2,440 | 2,393.5 | 2,417 | -8 | -0.3% | 1,454,100 |
| 2024/11/06 | 2,432.5 | 2,466 | 2,423.5 | 2,425 | -3 | -0.1% | 1,013,800 |
| 2024/11/05 | 2,452 | 2,457.5 | 2,428 | 2,428 | -7 | -0.3% | 773,200 |
| 2024/11/01 | 2,457 | 2,480 | 2,435 | 2,435 | -65 | -2.6% | 743,100 |
| 2024/10/31 | 2,486.5 | 2,504.5 | 2,475 | 2,500 | +30 | +1.2% | 861,200 |
| 2024/10/30 | 2,479.5 | 2,494.5 | 2,470 | 2,470 | -9.5 | -0.4% | 1,657,600 |
| 2024/10/29 | 2,449 | 2,485 | 2,434.5 | 2,479.5 | +35.5 | +1.5% | 1,008,300 |
| 2024/10/28 | 2,440.5 | 2,479.5 | 2,438.5 | 2,444 | ±0 | ±0% | 840,600 |
| 2024/10/25 | 2,493.5 | 2,496.5 | 2,432 | 2,444 | -31 | -1.3% | 592,400 |
| 2024/10/24 | 2,461.5 | 2,479 | 2,455.5 | 2,475 | +8.5 | +0.3% | 614,000 |
| 2024/10/23 | 2,479 | 2,505 | 2,466.5 | 2,466.5 | -20.5 | -0.8% | 499,400 |
| 2024/10/22 | 2,487 | 2,491.5 | 2,465.5 | 2,487 | +9.5 | +0.4% | 586,000 |
| 2024/10/21 | 2,493 | 2,496 | 2,466 | 2,477.5 | -8.5 | -0.3% | 653,000 |
| 2024/10/18 | 2,492 | 2,506 | 2,470 | 2,486 | -21.5 | -0.9% | 1,029,300 |
| 2024/10/17 | 2,523 | 2,526 | 2,497.5 | 2,507.5 | +1 | ±0% | 524,200 |
| 2024/10/16 | 2,505.5 | 2,530.5 | 2,489 | 2,506.5 | -23.5 | -0.9% | 689,400 |
| 2024/10/15 | 2,495 | 2,531 | 2,484.5 | 2,530 | +36 | +1.4% | 1,138,500 |
| 2024/10/11 | 2,517.5 | 2,525.5 | 2,488.5 | 2,494 | -36 | -1.4% | 919,500 |
| 2024/10/10 | 2,526.5 | 2,542.5 | 2,508 | 2,530 | +15 | +0.6% | 676,600 |
| 2024/10/09 | 2,517 | 2,565 | 2,500.5 | 2,515 | -0.5 | ±0% | 1,125,500 |
| 2024/10/08 | 2,520 | 2,532 | 2,484 | 2,515.5 | -53.5 | -2.1% | 1,583,900 |
| 2024/10/07 | 2,557 | 2,579.5 | 2,553 | 2,569 | +28.5 | +1.1% | 907,400 |
| 2024/10/04 | 2,500.5 | 2,554 | 2,485.5 | 2,540.5 | +31.5 | +1.3% | 1,527,300 |
| 2024/10/03 | 2,509 | 2,524.5 | 2,486.5 | 2,509 | +27 | +1.1% | 1,316,800 |
| 2024/10/02 | 2,537 | 2,546.5 | 2,482 | 2,482 | -88 | -3.4% | 1,247,600 |
| 2024/10/01 | 2,549 | 2,585.5 | 2,534.5 | 2,570 | +18 | +0.7% | 1,039,500 |
| 2024/09/30 | 2,551 | 2,607.5 | 2,540 | 2,552 | -68.5 | -2.6% | 1,547,200 |
| 2024/09/27 | 2,592.5 | 2,641.5 | 2,570 | 2,620.5 | -31.5 | -1.2% | 1,758,100 |
| 2024/09/26 | 2,599 | 2,655.5 | 2,593.5 | 2,652 | +79 | +3.1% | 1,792,700 |
| 2024/09/25 | 2,550 | 2,575 | 2,519 | 2,573 | +12 | +0.5% | 1,021,300 |
| 2024/09/24 | 2,584 | 2,594 | 2,558 | 2,561 | +10.5 | +0.4% | 1,265,800 |
| 2024/09/20 | 2,582 | 2,598 | 2,513 | 2,550.5 | -45 | -1.7% | 3,363,200 |
| 2024/09/19 | 2,599.5 | 2,628 | 2,583.5 | 2,595.5 | -6.5 | -0.2% | 1,067,600 |
| 2024/09/18 | 2,626.5 | 2,650 | 2,563 | 2,602 | -45 | -1.7% | 1,276,200 |
| 2024/09/17 | 2,627 | 2,648.5 | 2,615.5 | 2,647 | +32.5 | +1.2% | 1,203,500 |
| 2024/09/13 | 2,642 | 2,650 | 2,607.5 | 2,614.5 | -28 | -1.1% | 1,036,100 |
| 2024/09/12 | 2,700 | 2,700 | 2,612 | 2,642.5 | -25 | -0.9% | 1,289,200 |
| 2024/09/11 | 2,686 | 2,693 | 2,640 | 2,667.5 | -40.5 | -1.5% | 946,500 |
| 2024/09/10 | 2,691 | 2,714.5 | 2,669.5 | 2,708 | +29 | +1.1% | 1,060,000 |
| 2024/09/09 | 2,599 | 2,688 | 2,598.5 | 2,679 | +4.5 | +0.2% | 1,355,900 |
1～
50
件表示中 / 3585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 | 212,100円 | +8.5% | +4.0% | 2.07% | 9.73倍 | 1.40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 |
| エア・ウォーター | 187,800円 | +7.4% | +13.9% | 3.41% | 8.58倍 | 0.88倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| コーセー | 666,700円 | +6.5% | +4.2% | 2.10% | 47.55倍 | 1.37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 |
| ダイセル | 138,000円 | +7.5% | -12.3% | 4.35% | 7.34倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ニフコ | 370,900円 | -8.5% | -11.0% | 1.89% | 13.65倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
