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 |
---|---|---|---|---|---|---|---|
2021/05/26 | 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 |
2021/03/23 | 2,927 | 2,933 | 2,879 | 2,883 | -16 | -0.6% | 522,900 |
2021/03/22 | 2,910 | 2,926 | 2,890 | 2,899 | -38 | -1.3% | 749,000 |
2021/03/19 | 2,949 | 2,989 | 2,916 | 2,937 | -7 | -0.2% | 1,360,700 |
2021/03/18 | 2,934 | 2,950 | 2,899 | 2,944 | +26 | +0.9% | 827,700 |
2021/03/17 | 2,889 | 2,941 | 2,885 | 2,918 | +59 | +2.1% | 697,700 |
2021/03/16 | 2,840 | 2,879 | 2,829 | 2,859 | +20 | +0.7% | 656,400 |
2021/03/15 | 2,823 | 2,850 | 2,807 | 2,839 | +17 | +0.6% | 530,800 |
2021/03/12 | 2,778 | 2,826 | 2,751 | 2,822 | +56 | +2% | 924,900 |
951~
1000
件表示中 / 3678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 | 209,600円 | +3.2% | +0.5% | 2.10% | 9.24倍 | 1.33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 | 540,500円 | +3.3% | -43.0% | 1.92% | 38.27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 | 180,300円 | +7.4% | +13.9% | 3.55% | 8.26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 |
応化工 | 286,100円 | +10.5% | +10.6% | 2.45% | 13.90倍 | 1.71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 |
コーセー | 596,100円 | +4.1% | -4.4% | 2.35% | 24.65倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム