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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 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 |
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 |
1451~
1500
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