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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,932 | 2,959 | 2,912 | 2,948 | +66 | +2.3% | 561,100 |
2021/06/04 | 2,900 | 2,906 | 2,852 | 2,882 | -15 | -0.5% | 391,900 |
2021/06/03 | 2,887 | 2,930 | 2,880 | 2,897 | -8 | -0.3% | 500,000 |
2021/06/02 | 2,940 | 2,964 | 2,885 | 2,905 | -19 | -0.6% | 578,000 |
2021/06/01 | 2,953 | 2,960 | 2,894 | 2,924 | -31 | -1% | 626,400 |
2021/05/31 | 2,961 | 2,990 | 2,928 | 2,955 | -28 | -0.9% | 549,100 |
2021/05/28 | 2,915 | 2,997 | 2,914 | 2,983 | +99 | +3.4% | 1,074,000 |
2021/05/27 | 2,889 | 2,942 | 2,875 | 2,884 | +27 | +0.9% | 1,271,300 |
2021/05/26 | 2,792 | 2,862 | 2,783 | 2,857 | +46 | +1.6% | 507,600 |
2021/05/25 | 2,820 | 2,825 | 2,791 | 2,811 | -21 | -0.7% | 364,400 |
2021/05/24 | 2,858 | 2,882 | 2,815 | 2,832 | -27 | -0.9% | 457,800 |
2021/05/21 | 2,880 | 2,906 | 2,848 | 2,859 | -48 | -1.7% | 585,300 |
2021/05/20 | 2,836 | 2,929 | 2,836 | 2,907 | +57 | +2% | 886,000 |
2021/05/19 | 2,852 | 2,855 | 2,810 | 2,850 | -52 | -1.8% | 697,500 |
2021/05/18 | 2,911 | 2,920 | 2,889 | 2,902 | +33 | +1.2% | 862,900 |
2021/05/17 | 2,853 | 2,885 | 2,846 | 2,869 | +46 | +1.6% | 493,200 |
2021/05/14 | 2,822 | 2,843 | 2,777 | 2,823 | +23 | +0.8% | 470,700 |
2021/05/13 | 2,802 | 2,859 | 2,665 | 2,800 | +98 | +3.6% | 1,410,100 |
2021/05/12 | 2,777 | 2,801 | 2,701 | 2,702 | -65 | -2.3% | 894,400 |
2021/05/11 | 2,784 | 2,791 | 2,746 | 2,767 | -47 | -1.7% | 646,100 |
2021/05/10 | 2,840 | 2,858 | 2,786 | 2,814 | -29 | -1% | 841,700 |
2021/05/07 | 2,850 | 2,890 | 2,843 | 2,843 | -4 | -0.1% | 588,200 |
2021/05/06 | 2,775 | 2,853 | 2,775 | 2,847 | +94 | +3.4% | 836,300 |
2021/04/30 | 2,770 | 2,775 | 2,742 | 2,753 | -49 | -1.7% | 880,600 |
2021/04/28 | 2,799 | 2,810 | 2,774 | 2,802 | -5 | -0.2% | 578,300 |
2021/04/27 | 2,808 | 2,825 | 2,780 | 2,807 | -43 | -1.5% | 834,300 |
2021/04/26 | 2,904 | 2,904 | 2,847 | 2,850 | -40 | -1.4% | 587,900 |
2021/04/23 | 2,901 | 2,907 | 2,882 | 2,890 | -39 | -1.3% | 247,900 |
2021/04/22 | 2,900 | 2,943 | 2,880 | 2,929 | +71 | +2.5% | 540,100 |
2021/04/21 | 2,856 | 2,880 | 2,828 | 2,858 | -66 | -2.3% | 587,600 |
2021/04/20 | 2,926 | 2,947 | 2,920 | 2,924 | -15 | -0.5% | 660,700 |
2021/04/19 | 2,923 | 2,998 | 2,911 | 2,939 | +39 | +1.3% | 610,200 |
2021/04/16 | 2,930 | 2,930 | 2,884 | 2,900 | -21 | -0.7% | 317,600 |
2021/04/15 | 2,883 | 2,931 | 2,882 | 2,921 | +14 | +0.5% | 427,500 |
2021/04/14 | 2,928 | 2,948 | 2,882 | 2,907 | -22 | -0.8% | 508,200 |
2021/04/13 | 2,939 | 3,020 | 2,923 | 2,929 | +36 | +1.2% | 980,800 |
2021/04/12 | 2,911 | 2,926 | 2,893 | 2,893 | -1 | ±0% | 336,500 |
2021/04/09 | 2,881 | 2,930 | 2,877 | 2,894 | +15 | +0.5% | 518,000 |
2021/04/08 | 2,893 | 2,900 | 2,863 | 2,879 | -29 | -1% | 494,700 |
2021/04/07 | 2,876 | 2,908 | 2,861 | 2,908 | +31 | +1.1% | 579,400 |
2021/04/06 | 2,977 | 2,984 | 2,872 | 2,877 | -99 | -3.3% | 675,900 |
2021/04/05 | 3,000 | 3,010 | 2,964 | 2,976 | -24 | -0.8% | 293,000 |
2021/04/02 | 3,025 | 3,040 | 2,989 | 3,000 | +10 | +0.3% | 319,400 |
2021/04/01 | 2,966 | 3,025 | 2,965 | 2,990 | +35 | +1.2% | 553,100 |
2021/03/31 | 2,965 | 3,000 | 2,938 | 2,955 | -38 | -1.3% | 801,000 |
2021/03/30 | 3,040 | 3,040 | 2,951 | 2,993 | -17 | -0.6% | 605,400 |
2021/03/29 | 2,996 | 3,010 | 2,953 | 3,010 | +54 | +1.8% | 893,300 |
2021/03/26 | 2,941 | 2,971 | 2,936 | 2,956 | +65 | +2.2% | 703,900 |
2021/03/25 | 2,883 | 2,905 | 2,858 | 2,891 | +11 | +0.4% | 554,800 |
2021/03/24 | 2,889 | 2,900 | 2,855 | 2,880 | -3 | -0.1% | 508,200 |
851~
900
件表示中 / 3586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 | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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 |
エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム