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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,136 | 2,164 | 2,131 | 2,151 | +33 | +1.6% | 727,300 |
2020/07/17 | 2,177 | 2,181 | 2,116 | 2,118 | -55 | -2.5% | 509,500 |
2020/07/16 | 2,191 | 2,196 | 2,164 | 2,173 | -46 | -2.1% | 770,900 |
2020/07/15 | 2,182 | 2,221 | 2,169 | 2,219 | +64 | +3% | 757,000 |
2020/07/14 | 2,185 | 2,192 | 2,141 | 2,155 | -36 | -1.6% | 841,700 |
2020/07/13 | 2,199 | 2,201 | 2,145 | 2,191 | +37 | +1.7% | 953,800 |
2020/07/10 | 2,200 | 2,205 | 2,154 | 2,154 | -45 | -2% | 740,400 |
2020/07/09 | 2,226 | 2,232 | 2,183 | 2,199 | -37 | -1.7% | 759,300 |
2020/07/08 | 2,258 | 2,280 | 2,236 | 2,236 | -37 | -1.6% | 510,900 |
2020/07/07 | 2,283 | 2,286 | 2,256 | 2,273 | -10 | -0.4% | 291,700 |
2020/07/06 | 2,262 | 2,287 | 2,245 | 2,283 | +33 | +1.5% | 392,100 |
2020/07/03 | 2,225 | 2,253 | 2,220 | 2,250 | +33 | +1.5% | 400,000 |
2020/07/02 | 2,260 | 2,277 | 2,200 | 2,217 | -30 | -1.3% | 834,600 |
2020/07/01 | 2,296 | 2,298 | 2,236 | 2,247 | -26 | -1.1% | 521,100 |
2020/06/30 | 2,300 | 2,303 | 2,269 | 2,273 | +29 | +1.3% | 734,800 |
2020/06/29 | 2,240 | 2,275 | 2,229 | 2,244 | -25 | -1.1% | 617,000 |
2020/06/26 | 2,244 | 2,279 | 2,223 | 2,269 | +40 | +1.8% | 490,400 |
2020/06/25 | 2,227 | 2,282 | 2,210 | 2,229 | -16 | -0.7% | 883,800 |
2020/06/24 | 2,265 | 2,265 | 2,205 | 2,245 | +9 | +0.4% | 752,200 |
2020/06/23 | 2,213 | 2,251 | 2,190 | 2,236 | +24 | +1.1% | 584,200 |
2020/06/22 | 2,225 | 2,242 | 2,207 | 2,212 | -14 | -0.6% | 396,600 |
2020/06/19 | 2,232 | 2,239 | 2,202 | 2,226 | +16 | +0.7% | 1,239,200 |
2020/06/18 | 2,222 | 2,222 | 2,187 | 2,210 | +1 | ±0% | 506,500 |
2020/06/17 | 2,220 | 2,221 | 2,180 | 2,209 | -19 | -0.9% | 848,500 |
2020/06/16 | 2,210 | 2,235 | 2,163 | 2,228 | +63 | +2.9% | 1,043,500 |
2020/06/15 | 2,194 | 2,225 | 2,165 | 2,165 | -44 | -2% | 786,800 |
2020/06/12 | 2,165 | 2,217 | 2,165 | 2,209 | -56 | -2.5% | 1,468,700 |
2020/06/11 | 2,299 | 2,307 | 2,255 | 2,265 | -47 | -2% | 1,048,100 |
2020/06/10 | 2,349 | 2,349 | 2,302 | 2,312 | -18 | -0.8% | 595,800 |
2020/06/09 | 2,330 | 2,341 | 2,284 | 2,330 | ±0 | ±0% | 945,500 |
2020/06/08 | 2,373 | 2,397 | 2,309 | 2,330 | -42 | -1.8% | 1,097,100 |
2020/06/05 | 2,335 | 2,376 | 2,331 | 2,372 | +25 | +1.1% | 988,800 |
2020/06/04 | 2,343 | 2,360 | 2,312 | 2,347 | +23 | +1% | 1,036,400 |
2020/06/03 | 2,318 | 2,335 | 2,295 | 2,324 | +45 | +2% | 847,400 |
2020/06/02 | 2,261 | 2,294 | 2,242 | 2,279 | +41 | +1.8% | 749,600 |
2020/06/01 | 2,232 | 2,248 | 2,200 | 2,238 | +6 | +0.3% | 622,300 |
2020/05/29 | 2,271 | 2,275 | 2,198 | 2,232 | -5 | -0.2% | 2,109,700 |
2020/05/28 | 2,197 | 2,237 | 2,163 | 2,237 | +49 | +2.2% | 935,100 |
2020/05/27 | 2,186 | 2,254 | 2,173 | 2,188 | +19 | +0.9% | 1,349,900 |
2020/05/26 | 2,141 | 2,177 | 2,097 | 2,169 | +59 | +2.8% | 617,800 |
2020/05/25 | 2,102 | 2,110 | 2,094 | 2,110 | +24 | +1.2% | 366,700 |
2020/05/22 | 2,106 | 2,106 | 2,059 | 2,086 | -15 | -0.7% | 576,400 |
2020/05/21 | 2,119 | 2,146 | 2,072 | 2,101 | -25 | -1.2% | 760,200 |
2020/05/20 | 2,074 | 2,142 | 2,067 | 2,126 | +54 | +2.6% | 786,900 |
2020/05/19 | 2,078 | 2,096 | 2,065 | 2,072 | +56 | +2.8% | 707,800 |
2020/05/18 | 2,053 | 2,061 | 1,995 | 2,016 | -34 | -1.7% | 540,500 |
2020/05/15 | 2,006 | 2,072 | 2,003 | 2,050 | +50 | +2.5% | 773,400 |
2020/05/14 | 2,040 | 2,068 | 2,000 | 2,000 | -18 | -0.9% | 1,019,300 |
2020/05/13 | 2,005 | 2,035 | 1,933 | 2,018 | -71 | -3.4% | 1,791,700 |
2020/05/12 | 2,127 | 2,137 | 2,059 | 2,089 | -16 | -0.8% | 1,126,800 |
1051~
1100
件表示中 / 3572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 | 243,500円 | +8.5% | +4.0% | 1.81% | 11.27倍 | 1.45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 |
コーセー | 788,500円 | +3.9% | +2.7% | 1.78% | 35.71倍 | 1.61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 |
ライオン | 165,100円 | +1.8% | +34.1% | 1.64% | 24.02倍 | 1.60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 |
応化工 | 349,300円 | +19.2% | +25.3% | 1.66% | 21.39倍 | 2.17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 |
エア・ウォーター | 188,100円 | +7.4% | +13.9% | 3.40% | 8.60倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム