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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,599 | 2,688 | 2,598.5 | 2,679 | +4.5 | +0.2% | 1,355,900 |
| 2024/09/06 | 2,682.5 | 2,708.5 | 2,659 | 2,674.5 | +12.5 | +0.5% | 1,383,800 |
| 2024/09/05 | 2,607.5 | 2,669 | 2,598.5 | 2,662 | +44 | +1.7% | 1,079,400 |
| 2024/09/04 | 2,639 | 2,661 | 2,601 | 2,618 | -37 | -1.4% | 1,137,800 |
| 2024/09/03 | 2,611.5 | 2,655 | 2,611.5 | 2,655 | +34 | +1.3% | 704,300 |
| 2024/09/02 | 2,594 | 2,627 | 2,594 | 2,621 | +19.5 | +0.7% | 737,000 |
| 2024/08/30 | 2,557.5 | 2,615 | 2,555.5 | 2,601.5 | +41.5 | +1.6% | 824,500 |
| 2024/08/29 | 2,550 | 2,565.5 | 2,524.5 | 2,560 | -27.5 | -1.1% | 956,200 |
| 2024/08/28 | 2,573.5 | 2,594 | 2,556.5 | 2,587.5 | +12.5 | +0.5% | 481,200 |
| 2024/08/27 | 2,596 | 2,603 | 2,563.5 | 2,575 | -25 | -1% | 951,000 |
| 2024/08/26 | 2,613 | 2,615 | 2,578.5 | 2,600 | -18.5 | -0.7% | 745,700 |
| 2024/08/23 | 2,610 | 2,622.5 | 2,597.5 | 2,618.5 | +18.5 | +0.7% | 544,400 |
| 2024/08/22 | 2,600 | 2,604 | 2,581 | 2,600 | +5.5 | +0.2% | 519,500 |
| 2024/08/21 | 2,571 | 2,599 | 2,565 | 2,594.5 | +4 | +0.2% | 713,400 |
| 2024/08/20 | 2,560 | 2,590.5 | 2,554 | 2,590.5 | +66.5 | +2.6% | 819,200 |
| 2024/08/19 | 2,549 | 2,579 | 2,514.5 | 2,524 | -25 | -1% | 1,008,600 |
| 2024/08/16 | 2,550 | 2,576 | 2,530 | 2,549 | +38.5 | +1.5% | 998,100 |
| 2024/08/15 | 2,520 | 2,537 | 2,499 | 2,510.5 | -6 | -0.2% | 901,200 |
| 2024/08/14 | 2,491.5 | 2,545.5 | 2,487.5 | 2,516.5 | +20.5 | +0.8% | 1,391,200 |
| 2024/08/13 | 2,460 | 2,498 | 2,446.5 | 2,496 | +26 | +1.1% | 1,421,500 |
| 2024/08/09 | 2,454.5 | 2,514 | 2,433 | 2,470 | +40 | +1.6% | 2,622,100 |
| 2024/08/08 | 2,385 | 2,456.5 | 2,385 | 2,430 | +36.5 | +1.5% | 1,568,200 |
| 2024/08/07 | 2,341 | 2,440 | 2,341 | 2,393.5 | +48.5 | +2.1% | 1,841,300 |
| 2024/08/06 | 2,313.5 | 2,400 | 2,303 | 2,345 | +151.5 | +6.9% | 1,797,200 |
| 2024/08/05 | 2,254 | 2,303.5 | 2,193.5 | 2,193.5 | -152 | -6.5% | 2,795,900 |
| 2024/08/02 | 2,406 | 2,416.5 | 2,338 | 2,345.5 | -109.5 | -4.5% | 1,852,500 |
| 2024/08/01 | 2,465.5 | 2,472 | 2,435.5 | 2,455 | -19 | -0.8% | 1,334,100 |
| 2024/07/31 | 2,402.5 | 2,486.5 | 2,402 | 2,474 | +48 | +2% | 1,579,900 |
| 2024/07/30 | 2,430 | 2,463.5 | 2,407.5 | 2,426 | +20 | +0.8% | 1,752,200 |
| 2024/07/29 | 2,409.5 | 2,436 | 2,403.5 | 2,406 | -6 | -0.2% | 1,080,800 |
| 2024/07/26 | 2,422 | 2,430 | 2,389 | 2,412 | +34 | +1.4% | 1,228,000 |
| 2024/07/25 | 2,378 | 2,393.5 | 2,356 | 2,378 | -2.5 | -0.1% | 1,303,900 |
| 2024/07/24 | 2,397 | 2,417.5 | 2,373.5 | 2,380.5 | -34.5 | -1.4% | 994,700 |
| 2024/07/23 | 2,452 | 2,469.5 | 2,414 | 2,415 | -27 | -1.1% | 767,100 |
| 2024/07/22 | 2,455 | 2,466.5 | 2,430.5 | 2,442 | -20 | -0.8% | 668,900 |
| 2024/07/19 | 2,456.5 | 2,484.5 | 2,452.5 | 2,462 | +6 | +0.2% | 804,900 |
| 2024/07/18 | 2,486 | 2,498.5 | 2,454.5 | 2,456 | -45 | -1.8% | 874,300 |
| 2024/07/17 | 2,500.5 | 2,520 | 2,497 | 2,501 | +15 | +0.6% | 698,700 |
| 2024/07/16 | 2,533.5 | 2,533.5 | 2,481.5 | 2,486 | -47.5 | -1.9% | 1,223,000 |
| 2024/07/12 | 2,534 | 2,552 | 2,526 | 2,533.5 | -28.5 | -1.1% | 807,600 |
| 2024/07/11 | 2,549 | 2,570 | 2,549 | 2,562 | +21 | +0.8% | 1,049,900 |
| 2024/07/10 | 2,529 | 2,549 | 2,526 | 2,541 | +12 | +0.5% | 906,600 |
| 2024/07/09 | 2,522 | 2,535.5 | 2,515.5 | 2,529 | +21.5 | +0.9% | 908,200 |
| 2024/07/08 | 2,520 | 2,530.5 | 2,488 | 2,507.5 | -20.5 | -0.8% | 1,164,200 |
| 2024/07/05 | 2,576 | 2,583.5 | 2,528 | 2,528 | -42.5 | -1.7% | 855,700 |
| 2024/07/04 | 2,575 | 2,586 | 2,566.5 | 2,570.5 | +4.5 | +0.2% | 493,300 |
| 2024/07/03 | 2,559.5 | 2,570 | 2,548.5 | 2,566 | +13 | +0.5% | 821,800 |
| 2024/07/02 | 2,568.5 | 2,576 | 2,548.5 | 2,553 | -5.5 | -0.2% | 1,036,000 |
| 2024/07/01 | 2,599.5 | 2,605 | 2,557.5 | 2,558.5 | -31.5 | -1.2% | 939,000 |
| 2024/06/28 | 2,573 | 2,608 | 2,571 | 2,590 | +33.5 | +1.3% | 1,259,700 |
51～
100
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
