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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,784 | 1,872 | 1,774 | 1,871 | +74 | +4.1% | 2,053,500 |
2018/11/19 | 1,732 | 1,800 | 1,730 | 1,797 | +58 | +3.3% | 880,100 |
2018/11/16 | 1,800 | 1,807 | 1,735 | 1,739 | -36 | -2% | 1,201,200 |
2018/11/15 | 1,730 | 1,779 | 1,725 | 1,775 | +32 | +1.8% | 2,307,000 |
2018/11/14 | 1,666 | 1,756 | 1,666 | 1,743 | +80 | +4.8% | 2,198,300 |
2018/11/13 | 1,676 | 1,693 | 1,626 | 1,663 | -53 | -3.1% | 1,863,300 |
2018/11/12 | 1,686 | 1,780 | 1,678 | 1,716 | +27 | +1.6% | 3,449,900 |
2018/11/09 | 1,696 | 1,711 | 1,670 | 1,689 | -13 | -0.8% | 2,154,300 |
2018/11/08 | 1,714 | 1,730 | 1,697 | 1,702 | +14 | +0.8% | 1,079,400 |
2018/11/07 | 1,698 | 1,714 | 1,673 | 1,688 | -12 | -0.7% | 2,091,300 |
2018/11/06 | 1,696 | 1,714 | 1,685 | 1,700 | +16 | +1% | 1,397,000 |
2018/11/05 | 1,713 | 1,722 | 1,678 | 1,684 | -48 | -2.8% | 1,187,000 |
2018/11/02 | 1,720 | 1,736 | 1,691 | 1,732 | +32 | +1.9% | 1,429,300 |
2018/11/01 | 1,679 | 1,712 | 1,669 | 1,700 | +29 | +1.7% | 1,651,700 |
2018/10/31 | 1,678 | 1,681 | 1,644 | 1,671 | +4 | +0.2% | 1,816,200 |
2018/10/30 | 1,653 | 1,689 | 1,633 | 1,667 | +34 | +2.1% | 1,005,300 |
2018/10/29 | 1,649 | 1,664 | 1,610 | 1,633 | -3 | -0.2% | 735,700 |
2018/10/26 | 1,649 | 1,681 | 1,618 | 1,636 | +3 | +0.2% | 1,175,000 |
2018/10/25 | 1,640 | 1,653 | 1,612 | 1,633 | -47 | -2.8% | 1,766,100 |
2018/10/24 | 1,660 | 1,695 | 1,660 | 1,680 | +4 | +0.2% | 1,544,400 |
2018/10/23 | 1,759 | 1,766 | 1,670 | 1,676 | -92 | -5.2% | 1,409,200 |
2018/10/22 | 1,726 | 1,772 | 1,722 | 1,768 | +24 | +1.4% | 968,900 |
2018/10/19 | 1,738 | 1,759 | 1,726 | 1,744 | -33 | -1.9% | 925,300 |
2018/10/18 | 1,809 | 1,819 | 1,776 | 1,777 | -42 | -2.3% | 880,100 |
2018/10/17 | 1,827 | 1,847 | 1,813 | 1,819 | +30 | +1.7% | 917,200 |
2018/10/16 | 1,759 | 1,790 | 1,754 | 1,789 | +24 | +1.4% | 692,200 |
2018/10/15 | 1,768 | 1,785 | 1,751 | 1,765 | -27 | -1.5% | 1,359,900 |
2018/10/12 | 1,781 | 1,798 | 1,752 | 1,792 | +2 | +0.1% | 1,424,800 |
2018/10/11 | 1,795 | 1,830 | 1,781 | 1,790 | -80 | -4.3% | 1,974,200 |
2018/10/10 | 1,945 | 1,962 | 1,868 | 1,870 | -100 | -5.1% | 1,551,100 |
2018/10/09 | 1,972 | 2,004 | 1,963 | 1,970 | -34 | -1.7% | 1,260,700 |
2018/10/05 | 2,019 | 2,033 | 1,997 | 2,004 | -23 | -1.1% | 1,099,300 |
2018/10/04 | 2,072 | 2,091 | 2,023 | 2,027 | -46 | -2.2% | 1,178,100 |
2018/10/03 | 2,090 | 2,120 | 2,064 | 2,073 | -25 | -1.2% | 721,400 |
2018/10/02 | 2,122 | 2,160 | 2,094 | 2,098 | -1 | ±0% | 957,000 |
2018/10/01 | 2,068 | 2,114 | 2,055 | 2,099 | +5 | +0.2% | 433,400 |
2018/09/28 | 2,105 | 2,123 | 2,085 | 2,094 | -2 | -0.1% | 925,200 |
2018/09/27 | 2,144 | 2,149 | 2,096 | 2,096 | -53 | -2.5% | 743,000 |
2018/09/26 | 2,101 | 2,153 | 2,101 | 2,149 | -4 | -0.2% | 659,200 |
2018/09/25 | 2,137 | 2,155 | 2,114 | 2,153 | +30 | +1.4% | 1,115,100 |
2018/09/21 | 2,093 | 2,130 | 2,085 | 2,123 | +57 | +2.8% | 1,136,600 |
2018/09/20 | 2,109 | 2,112 | 2,051 | 2,066 | -29 | -1.4% | 1,379,700 |
2018/09/19 | 2,108 | 2,135 | 2,089 | 2,095 | +8 | +0.4% | 1,191,000 |
2018/09/18 | 1,970 | 2,095 | 1,967 | 2,087 | +155 | +8% | 2,683,200 |
2018/09/14 | 1,907 | 1,941 | 1,901 | 1,932 | +34 | +1.8% | 1,651,900 |
2018/09/13 | 1,900 | 1,927 | 1,884 | 1,898 | -4 | -0.2% | 1,177,400 |
2018/09/12 | 1,932 | 1,939 | 1,890 | 1,902 | -21 | -1.1% | 1,196,800 |
2018/09/11 | 1,947 | 1,958 | 1,919 | 1,923 | -47 | -2.4% | 1,436,800 |
2018/09/10 | 1,980 | 1,988 | 1,966 | 1,970 | -19 | -1% | 1,089,800 |
2018/09/07 | 2,017 | 2,028 | 1,976 | 1,989 | -34 | -1.7% | 1,530,300 |
1451~
1500
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