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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 2,030 | 2,094 | 1,978 | 2,031 | -109 | -5.1% | 2,439,400 |
2020/03/12 | 2,185 | 2,196 | 2,089 | 2,140 | -93 | -4.2% | 1,448,500 |
2020/03/11 | 2,244 | 2,296 | 2,231 | 2,233 | -14 | -0.6% | 1,159,300 |
2020/03/10 | 2,333 | 2,348 | 2,243 | 2,247 | -87 | -3.7% | 1,794,600 |
2020/03/09 | 2,278 | 2,341 | 2,253 | 2,334 | +6 | +0.3% | 1,482,000 |
2020/03/06 | 2,366 | 2,377 | 2,312 | 2,328 | -71 | -3% | 607,500 |
2020/03/05 | 2,385 | 2,408 | 2,355 | 2,399 | +63 | +2.7% | 585,200 |
2020/03/04 | 2,330 | 2,375 | 2,308 | 2,336 | -35 | -1.5% | 733,700 |
2020/03/03 | 2,406 | 2,409 | 2,365 | 2,371 | +1 | ±0% | 1,349,700 |
2020/03/02 | 2,323 | 2,457 | 2,315 | 2,370 | +13 | +0.6% | 1,242,000 |
2020/02/28 | 2,400 | 2,400 | 2,339 | 2,357 | -98 | -4% | 1,315,300 |
2020/02/27 | 2,518 | 2,520 | 2,455 | 2,455 | -66 | -2.6% | 1,088,900 |
2020/02/26 | 2,464 | 2,537 | 2,454 | 2,521 | +28 | +1.1% | 931,300 |
2020/02/25 | 2,449 | 2,522 | 2,443 | 2,493 | -63 | -2.5% | 921,900 |
1101~
1150
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