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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 2,139 | 2,160 | 2,134 | 2,149 | -5 | -0.2% | 674,900 |
| 2022/08/24 | 2,156 | 2,176 | 2,142 | 2,154 | -3 | -0.1% | 761,000 |
| 2022/08/23 | 2,162 | 2,178 | 2,150 | 2,157 | -27 | -1.2% | 1,026,100 |
| 2022/08/22 | 2,250 | 2,251 | 2,178 | 2,184 | -63 | -2.8% | 1,838,700 |
| 2022/08/19 | 2,256 | 2,287 | 2,241 | 2,247 | +11 | +0.5% | 1,388,100 |
| 2022/08/18 | 2,250 | 2,286 | 2,224 | 2,236 | -30 | -1.3% | 1,775,600 |
| 2022/08/17 | 2,282 | 2,300 | 2,233 | 2,266 | -16 | -0.7% | 2,249,200 |
| 2022/08/16 | 2,241 | 2,289 | 2,237 | 2,282 | +56 | +2.5% | 1,968,200 |
| 2022/08/15 | 2,191 | 2,271 | 2,191 | 2,226 | +37 | +1.7% | 1,992,100 |
| 2022/08/12 | 2,218 | 2,239 | 2,173 | 2,189 | -28 | -1.3% | 1,546,600 |
| 2022/08/10 | 2,196 | 2,235 | 2,175 | 2,217 | +71 | +3.3% | 1,784,400 |
| 2022/08/09 | 2,200 | 2,201 | 2,092 | 2,146 | -33 | -1.5% | 1,565,100 |
| 2022/08/08 | 2,214 | 2,256 | 2,172 | 2,179 | +167 | +8.3% | 2,564,600 |
| 2022/08/05 | 1,986 | 2,022 | 1,970 | 2,012 | +32 | +1.6% | 839,700 |
| 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 |
701～
750
件表示中 / 3735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 | 197,600円 | +1.9% | +18.1% | 2.83% | 9.67倍 | 1.29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 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24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 |
| ニフコ | 338,900円 | -1.4% | -5.1% | 2.36% | 10.54倍 | 1.17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 |
| ゼオン | 152,300円 | -2.7% | -15.3% | 4.73% | 12.02倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
