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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,069 | 2,121 | 2,069 | 2,105 | +58 | +2.8% | 807,000 |
2020/05/08 | 2,010 | 2,048 | 1,999 | 2,047 | +67 | +3.4% | 617,500 |
2020/05/07 | 2,023 | 2,037 | 1,968 | 1,980 | -73 | -3.6% | 922,800 |
2020/05/01 | 2,046 | 2,081 | 2,035 | 2,053 | -8 | -0.4% | 504,100 |
2020/04/30 | 2,052 | 2,090 | 2,042 | 2,061 | +69 | +3.5% | 1,531,400 |
2020/04/28 | 2,000 | 2,003 | 1,958 | 1,992 | -9 | -0.4% | 1,042,700 |
2020/04/27 | 2,015 | 2,030 | 1,996 | 2,001 | +1 | +0.1% | 808,800 |
2020/04/24 | 2,026 | 2,031 | 1,992 | 2,000 | -7 | -0.3% | 602,900 |
2020/04/23 | 2,047 | 2,064 | 1,993 | 2,007 | -12 | -0.6% | 850,500 |
2020/04/22 | 2,022 | 2,038 | 2,010 | 2,019 | -26 | -1.3% | 605,200 |
2020/04/21 | 2,049 | 2,077 | 2,030 | 2,045 | -18 | -0.9% | 818,200 |
2020/04/20 | 2,061 | 2,093 | 2,050 | 2,063 | -11 | -0.5% | 617,000 |
2020/04/17 | 2,119 | 2,135 | 2,064 | 2,074 | -11 | -0.5% | 829,500 |
2020/04/16 | 2,076 | 2,105 | 2,070 | 2,085 | -25 | -1.2% | 968,800 |
2020/04/15 | 2,113 | 2,142 | 2,088 | 2,110 | -9 | -0.4% | 704,200 |
2020/04/14 | 2,058 | 2,119 | 2,034 | 2,119 | +75 | +3.7% | 591,900 |
2020/04/13 | 2,107 | 2,109 | 2,037 | 2,044 | -56 | -2.7% | 310,100 |
2020/04/10 | 2,092 | 2,104 | 2,038 | 2,100 | +4 | +0.2% | 408,500 |
2020/04/09 | 2,065 | 2,097 | 2,045 | 2,096 | +23 | +1.1% | 641,500 |
2020/04/08 | 2,048 | 2,074 | 2,026 | 2,073 | +46 | +2.3% | 914,900 |
2020/04/07 | 2,002 | 2,051 | 1,972 | 2,027 | +25 | +1.2% | 719,100 |
2020/04/06 | 1,995 | 2,026 | 1,943 | 2,002 | +8 | +0.4% | 738,600 |
2020/04/03 | 1,990 | 2,042 | 1,985 | 1,994 | -23 | -1.1% | 937,400 |
2020/04/02 | 2,036 | 2,060 | 2,005 | 2,017 | -30 | -1.5% | 781,300 |
2020/04/01 | 2,054 | 2,127 | 2,035 | 2,047 | -11 | -0.5% | 802,800 |
2020/03/31 | 2,150 | 2,165 | 2,045 | 2,058 | -70 | -3.3% | 1,112,900 |
2020/03/30 | 2,081 | 2,130 | 2,042 | 2,128 | -18 | -0.8% | 1,135,100 |
2020/03/27 | 2,122 | 2,146 | 2,090 | 2,146 | +112 | +5.5% | 2,107,900 |
2020/03/26 | 2,002 | 2,045 | 1,946 | 2,034 | -14 | -0.7% | 1,590,700 |
2020/03/25 | 2,100 | 2,100 | 2,039 | 2,048 | +48 | +2.4% | 1,295,800 |
2020/03/24 | 1,996 | 2,036 | 1,972 | 2,000 | +5 | +0.3% | 1,477,700 |
2020/03/23 | 2,039 | 2,089 | 1,988 | 1,995 | -88 | -4.2% | 1,986,700 |
2020/03/19 | 2,117 | 2,143 | 2,067 | 2,083 | +8 | +0.4% | 1,545,800 |
2020/03/18 | 2,082 | 2,114 | 2,039 | 2,075 | +9 | +0.4% | 2,141,600 |
2020/03/17 | 1,929 | 2,077 | 1,914 | 2,066 | +108 | +5.5% | 1,265,300 |
2020/03/16 | 2,012 | 2,031 | 1,952 | 1,958 | -73 | -3.6% | 1,085,100 |
1101~
1150
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