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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,914 | 1,918 | 1,878 | 1,907 | -8 | -0.4% | 668,700 |
2019/02/06 | 1,912 | 1,943 | 1,904 | 1,915 | -14 | -0.7% | 617,800 |
2019/02/05 | 1,918 | 1,937 | 1,908 | 1,929 | +11 | +0.6% | 705,400 |
2019/02/04 | 1,913 | 1,938 | 1,900 | 1,918 | +21 | +1.1% | 574,500 |
2019/02/01 | 1,874 | 1,904 | 1,863 | 1,897 | -13 | -0.7% | 756,100 |
2019/01/31 | 1,946 | 1,957 | 1,910 | 1,910 | +11 | +0.6% | 714,200 |
2019/01/30 | 1,907 | 1,928 | 1,887 | 1,899 | +1 | +0.1% | 672,800 |
2019/01/29 | 1,890 | 1,910 | 1,881 | 1,898 | -25 | -1.3% | 738,400 |
2019/01/28 | 1,908 | 1,935 | 1,903 | 1,923 | +1 | +0.1% | 844,700 |
2019/01/25 | 1,892 | 1,938 | 1,888 | 1,922 | +14 | +0.7% | 909,400 |
2019/01/24 | 1,907 | 1,933 | 1,893 | 1,908 | -39 | -2% | 1,498,700 |
2019/01/23 | 1,908 | 1,989 | 1,893 | 1,947 | +96 | +5.2% | 2,264,000 |
2019/01/22 | 1,885 | 1,905 | 1,845 | 1,851 | -58 | -3% | 1,045,100 |
2019/01/21 | 1,925 | 1,935 | 1,908 | 1,909 | +2 | +0.1% | 696,400 |
2019/01/18 | 1,853 | 1,926 | 1,850 | 1,907 | +43 | +2.3% | 977,200 |
2019/01/17 | 1,929 | 1,942 | 1,849 | 1,864 | -50 | -2.6% | 1,061,600 |
2019/01/16 | 1,851 | 1,917 | 1,805 | 1,914 | ±0 | ±0% | 1,502,900 |
2019/01/15 | 1,838 | 1,929 | 1,828 | 1,914 | +34 | +1.8% | 1,401,200 |
2019/01/11 | 1,911 | 1,939 | 1,861 | 1,880 | -32 | -1.7% | 1,815,000 |
2019/01/10 | 1,956 | 1,968 | 1,910 | 1,912 | -90 | -4.5% | 1,424,100 |
2019/01/09 | 1,951 | 2,010 | 1,944 | 2,002 | +73 | +3.8% | 1,369,200 |
2019/01/08 | 2,035 | 2,042 | 1,929 | 1,929 | -109 | -5.3% | 2,049,900 |
2019/01/07 | 2,055 | 2,083 | 2,027 | 2,038 | +33 | +1.6% | 2,005,900 |
2019/01/04 | 2,030 | 2,064 | 1,981 | 2,005 | -109 | -5.2% | 2,083,400 |
2018/12/28 | 2,125 | 2,150 | 2,107 | 2,114 | -45 | -2.1% | 1,141,900 |
2018/12/27 | 2,110 | 2,172 | 2,096 | 2,159 | +103 | +5% | 1,371,700 |
2018/12/26 | 2,015 | 2,080 | 2,007 | 2,056 | +37 | +1.8% | 1,005,700 |
2018/12/25 | 1,995 | 2,026 | 1,967 | 2,019 | +2 | +0.1% | 1,217,700 |
2018/12/21 | 2,050 | 2,061 | 2,015 | 2,017 | -66 | -3.2% | 1,622,200 |
2018/12/20 | 2,087 | 2,126 | 2,058 | 2,083 | -26 | -1.2% | 970,300 |
2018/12/19 | 2,066 | 2,119 | 2,058 | 2,109 | +45 | +2.2% | 1,123,700 |
2018/12/18 | 2,054 | 2,099 | 2,047 | 2,064 | -7 | -0.3% | 1,132,200 |
2018/12/17 | 2,109 | 2,109 | 2,062 | 2,071 | -45 | -2.1% | 956,100 |
2018/12/14 | 2,127 | 2,140 | 2,097 | 2,116 | -11 | -0.5% | 1,727,200 |
2018/12/13 | 2,095 | 2,138 | 2,063 | 2,127 | +56 | +2.7% | 1,344,400 |
2018/12/12 | 2,047 | 2,098 | 2,033 | 2,071 | +77 | +3.9% | 1,373,700 |
2018/12/11 | 1,984 | 2,009 | 1,955 | 1,994 | -18 | -0.9% | 1,361,900 |
2018/12/10 | 2,031 | 2,048 | 2,006 | 2,012 | -57 | -2.8% | 1,062,700 |
2018/12/07 | 2,079 | 2,115 | 2,031 | 2,069 | +38 | +1.9% | 1,277,000 |
2018/12/06 | 2,067 | 2,072 | 2,012 | 2,031 | -35 | -1.7% | 1,615,000 |
2018/12/05 | 2,103 | 2,111 | 2,048 | 2,066 | -38 | -1.8% | 1,647,900 |
2018/12/04 | 2,124 | 2,135 | 2,096 | 2,104 | -13 | -0.6% | 1,676,800 |
2018/12/03 | 2,151 | 2,168 | 2,101 | 2,117 | -10 | -0.5% | 1,460,600 |
2018/11/30 | 2,126 | 2,147 | 2,083 | 2,127 | +22 | +1% | 2,408,400 |
2018/11/29 | 2,095 | 2,115 | 2,090 | 2,105 | +55 | +2.7% | 2,102,200 |
2018/11/28 | 2,007 | 2,054 | 1,994 | 2,050 | +23 | +1.1% | 1,448,400 |
2018/11/27 | 1,984 | 2,036 | 1,976 | 2,027 | +60 | +3.1% | 1,254,600 |
2018/11/26 | 1,960 | 1,972 | 1,951 | 1,967 | +10 | +0.5% | 1,567,400 |
2018/11/22 | 1,930 | 1,966 | 1,928 | 1,957 | +29 | +1.5% | 1,650,900 |
2018/11/21 | 1,835 | 1,932 | 1,835 | 1,928 | +57 | +3% | 2,322,900 |
1401~
1450
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