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 |
---|---|---|---|---|---|---|---|
2021/10/06 | 2,738 | 2,763 | 2,689 | 2,689 | -23 | -0.8% | 666,500 |
2021/10/05 | 2,707 | 2,734 | 2,691 | 2,712 | -45 | -1.6% | 915,100 |
2021/10/04 | 2,789 | 2,792 | 2,745 | 2,757 | +9 | +0.3% | 410,000 |
2021/10/01 | 2,751 | 2,761 | 2,722 | 2,748 | -32 | -1.2% | 546,600 |
2021/09/30 | 2,767 | 2,799 | 2,744 | 2,780 | -15 | -0.5% | 778,300 |
2021/09/29 | 2,790 | 2,795 | 2,745 | 2,795 | -50 | -1.8% | 787,700 |
2021/09/28 | 2,835 | 2,851 | 2,793 | 2,845 | -2 | -0.1% | 728,000 |
2021/09/27 | 2,871 | 2,887 | 2,833 | 2,847 | -35 | -1.2% | 657,000 |
2021/09/24 | 2,895 | 2,929 | 2,864 | 2,882 | +8 | +0.3% | 736,500 |
2021/09/22 | 2,939 | 2,939 | 2,869 | 2,874 | -65 | -2.2% | 537,800 |
2021/09/21 | 3,005 | 3,010 | 2,931 | 2,939 | -136 | -4.4% | 554,800 |
2021/09/17 | 3,065 | 3,080 | 3,030 | 3,075 | +55 | +1.8% | 815,600 |
2021/09/16 | 3,030 | 3,040 | 2,985 | 3,020 | -5 | -0.2% | 554,200 |
2021/09/15 | 3,000 | 3,030 | 2,980 | 3,025 | -5 | -0.2% | 550,800 |
2021/09/14 | 2,971 | 3,040 | 2,957 | 3,030 | +87 | +3% | 654,300 |
2021/09/13 | 2,896 | 2,943 | 2,859 | 2,943 | +3 | +0.1% | 796,300 |
2021/09/10 | 2,951 | 2,961 | 2,896 | 2,940 | -29 | -1% | 1,031,500 |
2021/09/09 | 3,030 | 3,035 | 2,954 | 2,969 | -71 | -2.3% | 866,100 |
2021/09/08 | 3,030 | 3,060 | 3,000 | 3,040 | +48 | +1.6% | 804,500 |
2021/09/07 | 2,960 | 2,994 | 2,955 | 2,992 | +54 | +1.8% | 517,500 |
2021/09/06 | 2,944 | 2,982 | 2,927 | 2,938 | +9 | +0.3% | 401,800 |
2021/09/03 | 2,897 | 2,948 | 2,885 | 2,929 | +49 | +1.7% | 615,900 |
2021/09/02 | 2,888 | 2,909 | 2,880 | 2,880 | +7 | +0.2% | 371,700 |
2021/09/01 | 2,850 | 2,885 | 2,841 | 2,873 | +22 | +0.8% | 420,000 |
2021/08/31 | 2,842 | 2,868 | 2,825 | 2,851 | +6 | +0.2% | 564,300 |
2021/08/30 | 2,822 | 2,847 | 2,809 | 2,845 | +33 | +1.2% | 479,300 |
2021/08/27 | 2,805 | 2,822 | 2,790 | 2,812 | +36 | +1.3% | 474,200 |
2021/08/26 | 2,769 | 2,788 | 2,758 | 2,776 | -21 | -0.8% | 393,400 |
2021/08/25 | 2,811 | 2,818 | 2,773 | 2,797 | -36 | -1.3% | 379,800 |
2021/08/24 | 2,832 | 2,856 | 2,819 | 2,833 | +12 | +0.4% | 490,900 |
2021/08/23 | 2,804 | 2,836 | 2,795 | 2,821 | +36 | +1.3% | 396,800 |
2021/08/20 | 2,773 | 2,822 | 2,759 | 2,785 | +4 | +0.1% | 428,500 |
2021/08/19 | 2,760 | 2,799 | 2,731 | 2,781 | +24 | +0.9% | 416,700 |
2021/08/18 | 2,759 | 2,803 | 2,749 | 2,757 | +5 | +0.2% | 273,600 |
2021/08/17 | 2,794 | 2,807 | 2,745 | 2,752 | -28 | -1% | 383,100 |
2021/08/16 | 2,843 | 2,850 | 2,770 | 2,780 | -82 | -2.9% | 543,700 |
2021/08/13 | 2,857 | 2,884 | 2,833 | 2,862 | +20 | +0.7% | 480,900 |
2021/08/12 | 2,796 | 2,857 | 2,789 | 2,842 | +74 | +2.7% | 788,200 |
2021/08/11 | 2,811 | 2,818 | 2,737 | 2,768 | -44 | -1.6% | 832,400 |
2021/08/10 | 2,770 | 2,839 | 2,760 | 2,812 | +55 | +2% | 1,211,500 |
2021/08/06 | 2,726 | 2,775 | 2,717 | 2,757 | +18 | +0.7% | 355,800 |
2021/08/05 | 2,752 | 2,779 | 2,734 | 2,739 | -14 | -0.5% | 261,900 |
2021/08/04 | 2,750 | 2,767 | 2,720 | 2,753 | +6 | +0.2% | 296,600 |
2021/08/03 | 2,749 | 2,776 | 2,737 | 2,747 | -31 | -1.1% | 341,100 |
2021/08/02 | 2,734 | 2,783 | 2,729 | 2,778 | +97 | +3.6% | 429,400 |
2021/07/30 | 2,694 | 2,725 | 2,677 | 2,681 | -34 | -1.3% | 393,900 |
2021/07/29 | 2,726 | 2,738 | 2,702 | 2,715 | +12 | +0.4% | 277,300 |
2021/07/28 | 2,701 | 2,709 | 2,682 | 2,703 | -41 | -1.5% | 612,200 |
2021/07/27 | 2,789 | 2,796 | 2,739 | 2,744 | -10 | -0.4% | 423,600 |
2021/07/26 | 2,777 | 2,795 | 2,744 | 2,754 | -12 | -0.4% | 466,500 |
951~
1000
件表示中 / 3768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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 |
ライオン | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53倍 | 1.57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 |
住友ベ | 490,000円 | +1.7% | +8.3% | 2.14% | 18.28倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
太陽HD | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム