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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,643 | 1,649 | 1,615 | 1,619 | -12 | -0.7% | 339,300 |
| 2022/12/29 | 1,613 | 1,632 | 1,605 | 1,631 | +12 | +0.7% | 428,500 |
| 2022/12/28 | 1,597 | 1,619 | 1,585 | 1,619 | +13 | +0.8% | 463,600 |
| 2022/12/27 | 1,613 | 1,620 | 1,591 | 1,606 | -5 | -0.3% | 429,000 |
| 2022/12/26 | 1,613 | 1,617 | 1,601 | 1,611 | +1 | +0.1% | 409,300 |
| 2022/12/23 | 1,624 | 1,624 | 1,602 | 1,610 | -14 | -0.9% | 448,600 |
| 2022/12/22 | 1,640 | 1,642 | 1,624 | 1,624 | -13 | -0.8% | 476,700 |
| 2022/12/21 | 1,670 | 1,678 | 1,629 | 1,637 | -28 | -1.7% | 662,900 |
| 2022/12/20 | 1,741 | 1,748 | 1,653 | 1,665 | -85 | -4.9% | 806,000 |
| 2022/12/19 | 1,768 | 1,776 | 1,738 | 1,750 | -35 | -2% | 365,000 |
| 2022/12/16 | 1,774 | 1,800 | 1,766 | 1,785 | -1 | -0.1% | 635,900 |
| 2022/12/15 | 1,833 | 1,833 | 1,784 | 1,786 | -51 | -2.8% | 588,500 |
| 2022/12/14 | 1,802 | 1,842 | 1,799 | 1,837 | +63 | +3.6% | 913,900 |
| 2022/12/13 | 1,784 | 1,793 | 1,774 | 1,774 | +10 | +0.6% | 531,400 |
| 2022/12/12 | 1,746 | 1,770 | 1,746 | 1,764 | +12 | +0.7% | 384,600 |
| 2022/12/09 | 1,759 | 1,774 | 1,747 | 1,752 | -9 | -0.5% | 626,700 |
| 2022/12/08 | 1,766 | 1,774 | 1,729 | 1,761 | +12 | +0.7% | 541,300 |
| 2022/12/07 | 1,759 | 1,770 | 1,748 | 1,749 | -17 | -1% | 440,600 |
| 2022/12/06 | 1,783 | 1,783 | 1,760 | 1,766 | -29 | -1.6% | 649,300 |
| 2022/12/05 | 1,828 | 1,832 | 1,783 | 1,795 | -12 | -0.7% | 603,900 |
| 2022/12/02 | 1,859 | 1,861 | 1,803 | 1,807 | -73 | -3.9% | 639,200 |
| 2022/12/01 | 1,888 | 1,902 | 1,864 | 1,880 | +3 | +0.2% | 555,900 |
| 2022/11/30 | 1,882 | 1,889 | 1,873 | 1,877 | -20 | -1.1% | 644,900 |
| 2022/11/29 | 1,901 | 1,904 | 1,875 | 1,897 | -25 | -1.3% | 475,300 |
| 2022/11/28 | 1,948 | 1,948 | 1,918 | 1,922 | -7 | -0.4% | 472,000 |
| 2022/11/25 | 1,940 | 1,954 | 1,921 | 1,929 | -11 | -0.6% | 398,500 |
| 2022/11/24 | 1,928 | 1,956 | 1,918 | 1,940 | +48 | +2.5% | 555,000 |
| 2022/11/22 | 1,880 | 1,909 | 1,880 | 1,892 | +14 | +0.7% | 556,700 |
| 2022/11/21 | 1,854 | 1,879 | 1,842 | 1,878 | +26 | +1.4% | 531,900 |
| 2022/11/18 | 1,882 | 1,894 | 1,844 | 1,852 | -27 | -1.4% | 450,500 |
| 2022/11/17 | 1,860 | 1,888 | 1,859 | 1,879 | +21 | +1.1% | 556,900 |
| 2022/11/16 | 1,851 | 1,864 | 1,834 | 1,858 | +21 | +1.1% | 778,300 |
| 2022/11/15 | 1,824 | 1,857 | 1,814 | 1,837 | +13 | +0.7% | 590,700 |
| 2022/11/14 | 1,851 | 1,865 | 1,818 | 1,824 | -20 | -1.1% | 765,400 |
| 2022/11/11 | 1,859 | 1,896 | 1,835 | 1,844 | +25 | +1.4% | 1,081,500 |
| 2022/11/10 | 1,813 | 1,835 | 1,799 | 1,819 | -8 | -0.4% | 764,100 |
| 2022/11/09 | 1,849 | 1,849 | 1,819 | 1,827 | -11 | -0.6% | 482,000 |
| 2022/11/08 | 1,817 | 1,842 | 1,813 | 1,838 | +31 | +1.7% | 477,800 |
| 2022/11/07 | 1,811 | 1,849 | 1,801 | 1,807 | +26 | +1.5% | 989,900 |
| 2022/11/04 | 1,785 | 1,801 | 1,767 | 1,781 | -44 | -2.4% | 1,706,300 |
| 2022/11/02 | 1,850 | 1,867 | 1,818 | 1,825 | -122 | -6.3% | 1,945,200 |
| 2022/11/01 | 1,938 | 1,973 | 1,930 | 1,947 | +7 | +0.4% | 629,800 |
| 2022/10/31 | 1,981 | 1,981 | 1,936 | 1,940 | -15 | -0.8% | 673,300 |
| 2022/10/28 | 1,944 | 1,987 | 1,938 | 1,955 | -10 | -0.5% | 1,567,400 |
| 2022/10/27 | 1,988 | 1,992 | 1,946 | 1,965 | -31 | -1.6% | 879,600 |
| 2022/10/26 | 2,016 | 2,016 | 1,991 | 1,996 | -1 | -0.1% | 547,300 |
| 2022/10/25 | 2,043 | 2,055 | 1,988 | 1,997 | -26 | -1.3% | 775,100 |
| 2022/10/24 | 2,050 | 2,059 | 2,020 | 2,023 | +23 | +1.2% | 925,900 |
| 2022/10/21 | 2,031 | 2,040 | 1,941 | 2,000 | -113 | -5.3% | 2,458,800 |
| 2022/10/20 | 2,113 | 2,124 | 2,088 | 2,113 | -22 | -1% | 754,300 |
451～
500
件表示中 / 3571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 | 245,600円 | +8.5% | +4.0% | 1.79% | 11.37倍 | 1.46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 |
| コーセー | 791,800円 | +3.9% | +2.7% | 1.77% | 35.86倍 | 1.62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 |
| ライオン | 165,400円 | +1.8% | +34.1% | 1.63% | 24.06倍 | 1.61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 |
| 応化工 | 349,300円 | +19.2% | +25.3% | 1.66% | 21.39倍 | 2.18倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 188,900円 | +7.4% | +13.9% | 3.39% | 8.63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 |
市場注目の銘柄
チャート関連のコラム
