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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,728 | 1,754 | 1,724 | 1,736 | +10 | +0.6% | 2,405,100 |
| 2023/03/17 | 1,712 | 1,742 | 1,712 | 1,726 | +15 | +0.9% | 3,065,400 |
| 2023/03/16 | 1,672 | 1,724 | 1,664 | 1,711 | +4 | +0.2% | 3,848,500 |
| 2023/03/15 | 1,700 | 1,717 | 1,680 | 1,707 | +33 | +2% | 15,010,600 |
| 2023/03/14 | 1,709 | 1,714 | 1,643 | 1,674 | -46 | -2.7% | 3,433,800 |
| 2023/03/13 | 1,701 | 1,722 | 1,698 | 1,720 | +2 | +0.1% | 1,926,100 |
| 2023/03/10 | 1,735 | 1,740 | 1,718 | 1,718 | -35 | -2% | 8,876,600 |
| 2023/03/09 | 1,750 | 1,772 | 1,744 | 1,753 | -19 | -1.1% | 11,037,100 |
| 2023/03/08 | 1,780 | 1,796 | 1,764 | 1,772 | -11 | -0.6% | 7,870,300 |
| 2023/03/07 | 1,767 | 1,794 | 1,767 | 1,783 | +7 | +0.4% | 1,956,500 |
| 2023/03/06 | 1,761 | 1,803 | 1,760 | 1,776 | +29 | +1.7% | 2,324,700 |
| 2023/03/03 | 1,743 | 1,762 | 1,727 | 1,747 | +2 | +0.1% | 2,226,900 |
| 2023/03/02 | 1,771 | 1,774 | 1,727 | 1,745 | -15 | -0.9% | 3,163,800 |
| 2023/03/01 | 1,735 | 1,793 | 1,718 | 1,760 | -66 | -3.6% | 5,576,200 |
| 2023/02/28 | 1,813 | 1,827 | 1,807 | 1,826 | +16 | +0.9% | 423,200 |
| 2023/02/27 | 1,808 | 1,822 | 1,801 | 1,810 | -7 | -0.4% | 397,200 |
| 2023/02/24 | 1,826 | 1,830 | 1,807 | 1,817 | -5 | -0.3% | 518,800 |
| 2023/02/22 | 1,839 | 1,852 | 1,814 | 1,822 | -29 | -1.6% | 553,500 |
| 2023/02/21 | 1,851 | 1,869 | 1,848 | 1,851 | +6 | +0.3% | 468,000 |
| 2023/02/20 | 1,840 | 1,847 | 1,824 | 1,845 | +6 | +0.3% | 451,700 |
| 2023/02/17 | 1,833 | 1,848 | 1,826 | 1,839 | -9 | -0.5% | 554,100 |
| 2023/02/16 | 1,846 | 1,854 | 1,822 | 1,848 | +16 | +0.9% | 613,300 |
| 2023/02/15 | 1,805 | 1,844 | 1,801 | 1,832 | +56 | +3.2% | 842,400 |
| 2023/02/14 | 1,786 | 1,803 | 1,759 | 1,776 | +19 | +1.1% | 535,900 |
| 2023/02/13 | 1,795 | 1,812 | 1,752 | 1,757 | -57 | -3.1% | 686,500 |
| 2023/02/10 | 1,868 | 1,907 | 1,786 | 1,814 | -38 | -2.1% | 1,853,300 |
| 2023/02/09 | 1,806 | 1,882 | 1,806 | 1,852 | +36 | +2% | 1,430,500 |
| 2023/02/08 | 1,793 | 1,831 | 1,791 | 1,816 | +28 | +1.6% | 840,600 |
| 2023/02/07 | 1,767 | 1,793 | 1,754 | 1,788 | +3 | +0.2% | 655,200 |
| 2023/02/06 | 1,772 | 1,803 | 1,768 | 1,785 | +19 | +1.1% | 653,300 |
| 2023/02/03 | 1,748 | 1,768 | 1,734 | 1,766 | -7 | -0.4% | 712,100 |
| 2023/02/02 | 1,809 | 1,809 | 1,751 | 1,773 | -21 | -1.2% | 619,400 |
| 2023/02/01 | 1,830 | 1,842 | 1,789 | 1,794 | -24 | -1.3% | 748,400 |
| 2023/01/31 | 1,795 | 1,825 | 1,790 | 1,818 | +35 | +2% | 787,800 |
| 2023/01/30 | 1,771 | 1,799 | 1,771 | 1,783 | +5 | +0.3% | 625,200 |
| 2023/01/27 | 1,775 | 1,798 | 1,760 | 1,778 | +8 | +0.5% | 596,300 |
| 2023/01/26 | 1,789 | 1,824 | 1,752 | 1,770 | +61 | +3.6% | 2,084,200 |
| 2023/01/25 | 1,691 | 1,711 | 1,684 | 1,709 | +7 | +0.4% | 358,100 |
| 2023/01/24 | 1,707 | 1,715 | 1,685 | 1,702 | +17 | +1% | 607,900 |
| 2023/01/23 | 1,676 | 1,696 | 1,668 | 1,685 | +50 | +3.1% | 788,100 |
| 2023/01/20 | 1,653 | 1,664 | 1,635 | 1,635 | -44 | -2.6% | 980,700 |
| 2023/01/19 | 1,707 | 1,707 | 1,674 | 1,679 | -27 | -1.6% | 374,800 |
| 2023/01/18 | 1,670 | 1,717 | 1,665 | 1,706 | +46 | +2.8% | 605,700 |
| 2023/01/17 | 1,650 | 1,663 | 1,639 | 1,660 | +7 | +0.4% | 469,900 |
| 2023/01/16 | 1,649 | 1,670 | 1,648 | 1,653 | -1 | -0.1% | 588,100 |
| 2023/01/13 | 1,665 | 1,674 | 1,645 | 1,654 | -24 | -1.4% | 858,000 |
| 2023/01/12 | 1,652 | 1,684 | 1,639 | 1,678 | +45 | +2.8% | 1,107,500 |
| 2023/01/11 | 1,609 | 1,641 | 1,601 | 1,633 | +43 | +2.7% | 917,600 |
| 2023/01/10 | 1,631 | 1,643 | 1,589 | 1,590 | -34 | -2.1% | 836,100 |
| 2023/01/06 | 1,606 | 1,643 | 1,597 | 1,624 | -1 | -0.1% | 709,500 |
501～
550
件表示中 / 3673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 | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35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 |
| 小林製薬 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26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 |
| 応化工 | 283,400円 | +10.5% | +10.6% | 2.47% | 13.77倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
