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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,992 | 1,998 | 1,977 | 1,980 | -7 | -0.4% | 744,200 |
| 2022/08/03 | 1,943 | 1,995 | 1,934 | 1,987 | +43 | +2.2% | 1,455,700 |
| 2022/08/02 | 1,922 | 1,948 | 1,900 | 1,944 | +34 | +1.8% | 1,083,500 |
| 2022/08/01 | 1,900 | 1,926 | 1,896 | 1,910 | +10 | +0.5% | 773,600 |
| 2022/07/29 | 1,926 | 1,938 | 1,896 | 1,900 | -18 | -0.9% | 1,141,100 |
| 2022/07/28 | 1,922 | 1,935 | 1,896 | 1,918 | +2 | +0.1% | 1,384,400 |
| 2022/07/27 | 1,939 | 1,955 | 1,900 | 1,916 | -15 | -0.8% | 831,200 |
| 2022/07/26 | 1,924 | 1,938 | 1,918 | 1,931 | -5 | -0.3% | 601,900 |
| 2022/07/25 | 1,967 | 1,974 | 1,934 | 1,936 | -26 | -1.3% | 1,011,700 |
| 2022/07/22 | 1,935 | 1,980 | 1,930 | 1,962 | +47 | +2.5% | 1,215,600 |
| 2022/07/21 | 1,900 | 1,926 | 1,898 | 1,915 | +1 | +0.1% | 761,700 |
| 2022/07/20 | 1,936 | 1,938 | 1,901 | 1,914 | +14 | +0.7% | 1,061,600 |
| 2022/07/19 | 1,917 | 1,930 | 1,898 | 1,900 | -9 | -0.5% | 1,063,400 |
| 2022/07/15 | 1,888 | 1,934 | 1,881 | 1,909 | +21 | +1.1% | 1,570,900 |
| 2022/07/14 | 1,904 | 1,916 | 1,878 | 1,888 | -32 | -1.7% | 1,528,000 |
| 2022/07/13 | 1,915 | 1,941 | 1,893 | 1,920 | +96 | +5.3% | 1,537,700 |
| 2022/07/12 | 1,852 | 1,852 | 1,816 | 1,824 | -54 | -2.9% | 907,000 |
| 2022/07/11 | 1,873 | 1,892 | 1,856 | 1,878 | +25 | +1.3% | 1,036,000 |
| 2022/07/08 | 1,868 | 1,889 | 1,853 | 1,853 | -13 | -0.7% | 1,063,900 |
| 2022/07/07 | 1,860 | 1,891 | 1,857 | 1,866 | +6 | +0.3% | 914,700 |
| 2022/07/06 | 1,836 | 1,876 | 1,825 | 1,860 | +15 | +0.8% | 1,375,900 |
| 2022/07/05 | 1,788 | 1,853 | 1,778 | 1,845 | +80 | +4.5% | 1,388,000 |
| 2022/07/04 | 1,786 | 1,807 | 1,753 | 1,765 | -16 | -0.9% | 1,430,800 |
| 2022/07/01 | 1,746 | 1,781 | 1,739 | 1,781 | +51 | +2.9% | 1,344,400 |
| 2022/06/30 | 1,763 | 1,763 | 1,717 | 1,730 | -17 | -1% | 1,072,600 |
| 2022/06/29 | 1,766 | 1,768 | 1,734 | 1,747 | -38 | -2.1% | 2,021,300 |
| 2022/06/28 | 1,794 | 1,799 | 1,767 | 1,785 | -13 | -0.7% | 896,700 |
| 2022/06/27 | 1,799 | 1,809 | 1,784 | 1,798 | +33 | +1.9% | 1,087,000 |
| 2022/06/24 | 1,709 | 1,783 | 1,688 | 1,765 | -34 | -1.9% | 1,823,800 |
| 2022/06/23 | 1,796 | 1,824 | 1,784 | 1,799 | -15 | -0.8% | 1,643,200 |
| 2022/06/22 | 1,794 | 1,825 | 1,782 | 1,814 | +16 | +0.9% | 1,372,400 |
| 2022/06/21 | 1,765 | 1,807 | 1,754 | 1,798 | +39 | +2.2% | 1,114,700 |
| 2022/06/20 | 1,751 | 1,780 | 1,740 | 1,759 | +11 | +0.6% | 1,252,900 |
| 2022/06/17 | 1,705 | 1,763 | 1,684 | 1,748 | -2 | -0.1% | 1,430,600 |
| 2022/06/16 | 1,745 | 1,799 | 1,742 | 1,750 | -17 | -1% | 1,652,200 |
| 2022/06/15 | 1,748 | 1,807 | 1,731 | 1,767 | +118 | +7.2% | 4,257,700 |
| 2022/06/14 | 1,650 | 1,675 | 1,636 | 1,649 | -41 | -2.4% | 1,014,700 |
| 2022/06/13 | 1,695 | 1,705 | 1,670 | 1,690 | -55 | -3.2% | 837,600 |
| 2022/06/10 | 1,729 | 1,762 | 1,719 | 1,745 | -5 | -0.3% | 1,166,000 |
| 2022/06/09 | 1,748 | 1,763 | 1,731 | 1,750 | -6 | -0.3% | 1,008,900 |
| 2022/06/08 | 1,740 | 1,773 | 1,735 | 1,756 | +44 | +2.6% | 1,472,400 |
| 2022/06/07 | 1,728 | 1,728 | 1,702 | 1,712 | -12 | -0.7% | 967,800 |
| 2022/06/06 | 1,704 | 1,735 | 1,692 | 1,724 | -10 | -0.6% | 964,800 |
| 2022/06/03 | 1,759 | 1,792 | 1,728 | 1,734 | -65 | -3.6% | 2,257,100 |
| 2022/06/02 | 1,790 | 1,813 | 1,770 | 1,799 | +171 | +10.5% | 3,480,700 |
| 2022/06/01 | 1,592 | 1,633 | 1,590 | 1,628 | +25 | +1.6% | 1,624,400 |
| 2022/05/31 | 1,598 | 1,635 | 1,572 | 1,603 | -2 | -0.1% | 15,852,100 |
| 2022/05/30 | 1,566 | 1,615 | 1,562 | 1,605 | +52 | +3.3% | 2,885,600 |
| 2022/05/27 | 1,551 | 1,568 | 1,533 | 1,553 | +33 | +2.2% | 1,593,200 |
| 2022/05/26 | 1,548 | 1,557 | 1,516 | 1,520 | -45 | -2.9% | 1,937,100 |
551～
600
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 | 243,500円 | +8.5% | +4.0% | 1.81% | 11.27倍 | 1.45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 | 788,500円 | +3.9% | +2.7% | 1.78% | 35.72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 | 165,100円 | +1.8% | +34.1% | 1.64% | 24.02倍 | 1.60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 | 188,100円 | +7.4% | +13.9% | 3.40% | 8.59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
