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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,570 | 2,587 | 2,536 | 2,551.5 | -16.5 | -0.6% | 906,300 |
| 2025/08/19 | 2,528.5 | 2,577.5 | 2,517.5 | 2,568 | +54 | +2.1% | 1,080,800 |
| 2025/08/18 | 2,477 | 2,525.5 | 2,473 | 2,514 | +44 | +1.8% | 1,279,600 |
| 2025/08/15 | 2,470 | 2,477.5 | 2,441.5 | 2,470 | +2 | +0.1% | 890,700 |
| 2025/08/14 | 2,416.5 | 2,474.5 | 2,410 | 2,468 | +52.5 | +2.2% | 1,805,900 |
| 2025/08/13 | 2,395.5 | 2,417.5 | 2,352 | 2,415.5 | +20 | +0.8% | 1,657,600 |
| 2025/08/12 | 2,419.5 | 2,444 | 2,376.5 | 2,395.5 | +176 | +7.9% | 3,440,900 |
| 2025/08/08 | 2,198.5 | 2,224 | 2,188.5 | 2,219.5 | +30 | +1.4% | 912,000 |
| 2025/08/07 | 2,170 | 2,194 | 2,166.5 | 2,189.5 | +1 | ±0% | 669,500 |
| 2025/08/06 | 2,167 | 2,188.5 | 2,152 | 2,188.5 | +25.5 | +1.2% | 811,500 |
| 2025/08/05 | 2,166 | 2,187.5 | 2,159 | 2,163 | +7 | +0.3% | 675,500 |
| 2025/08/04 | 2,133.5 | 2,160 | 2,122 | 2,156 | -4 | -0.2% | 974,900 |
| 2025/08/01 | 2,168 | 2,176.5 | 2,157 | 2,160 | +7.5 | +0.3% | 619,000 |
| 2025/07/31 | 2,160 | 2,164.5 | 2,135.5 | 2,152.5 | +5 | +0.2% | 1,067,300 |
| 2025/07/30 | 2,150 | 2,166 | 2,144 | 2,147.5 | -11 | -0.5% | 766,900 |
| 2025/07/29 | 2,141.5 | 2,169 | 2,124 | 2,158.5 | +0.5 | ±0% | 732,800 |
| 2025/07/28 | 2,137 | 2,166.5 | 2,132 | 2,158 | +26.5 | +1.2% | 792,900 |
| 2025/07/25 | 2,138.5 | 2,151 | 2,109.5 | 2,131.5 | -7 | -0.3% | 982,000 |
| 2025/07/24 | 2,108 | 2,146 | 2,104.5 | 2,138.5 | +34.5 | +1.6% | 879,800 |
| 2025/07/23 | 2,078 | 2,126 | 2,073 | 2,104 | +52 | +2.5% | 1,065,100 |
| 2025/07/22 | 2,050.5 | 2,066 | 2,043.5 | 2,052 | +3 | +0.1% | 550,700 |
| 2025/07/18 | 2,047.5 | 2,071.5 | 2,046.5 | 2,049 | -11 | -0.5% | 631,500 |
| 2025/07/17 | 2,040 | 2,064.5 | 2,033.5 | 2,060 | +11 | +0.5% | 595,800 |
| 2025/07/16 | 2,052 | 2,067 | 2,040.5 | 2,049 | +6 | +0.3% | 815,200 |
| 2025/07/15 | 2,045 | 2,069 | 2,032 | 2,043 | +3 | +0.1% | 687,700 |
| 2025/07/14 | 2,017 | 2,056.5 | 2,010 | 2,040 | +10 | +0.5% | 761,900 |
| 2025/07/11 | 2,025 | 2,039 | 2,018 | 2,030 | +26 | +1.3% | 872,600 |
| 2025/07/10 | 2,027 | 2,032 | 1,998 | 2,004 | -1.5 | -0.1% | 689,200 |
| 2025/07/09 | 1,986 | 2,032 | 1,978.5 | 2,005.5 | +28.5 | +1.4% | 811,900 |
| 2025/07/08 | 1,951.5 | 1,980 | 1,950.5 | 1,977 | +12.5 | +0.6% | 463,400 |
| 2025/07/07 | 1,960 | 1,981 | 1,957.5 | 1,964.5 | -12 | -0.6% | 308,100 |
| 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 |
1～
50
件表示中 / 3766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 | 258,300円 | +1.9% | +18.1% | 4.26% | 12.64倍 | 1.69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 |
| 三菱ガス | 261,100円 | -3.1% | -17.1% | 3.83% | 14.12倍 | 0.76倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 166,900円 | +1.7% | +8.5% | 1.80% | 18.47倍 | 1.56倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 485,400円 | +1.7% | +8.3% | 2.16% | 18.10倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 小林製薬 | 547,800円 | +3.3% | -43.0% | 1.90% | 38.78倍 | 1.96倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
