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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,267 | 2,286 | 2,249 | 2,269 | -20 | -0.9% | 564,200 |
2018/06/26 | 2,253 | 2,293 | 2,242 | 2,289 | +36 | +1.6% | 975,500 |
2018/06/25 | 2,253 | 2,274 | 2,251 | 2,253 | +3 | +0.1% | 1,049,000 |
2018/06/22 | 2,185 | 2,254 | 2,185 | 2,250 | +47 | +2.1% | 1,358,800 |
2018/06/21 | 2,193 | 2,229 | 2,192 | 2,203 | -6 | -0.3% | 568,800 |
2018/06/20 | 2,179 | 2,214 | 2,171 | 2,209 | +14 | +0.6% | 810,100 |
2018/06/19 | 2,211 | 2,242 | 2,195 | 2,195 | -49 | -2.2% | 858,700 |
2018/06/18 | 2,256 | 2,266 | 2,212 | 2,244 | -27 | -1.2% | 648,400 |
2018/06/15 | 2,310 | 2,310 | 2,264 | 2,271 | -12 | -0.5% | 793,900 |
2018/06/14 | 2,312 | 2,312 | 2,269 | 2,283 | -58 | -2.5% | 961,600 |
2018/06/13 | 2,351 | 2,361 | 2,335 | 2,341 | -10 | -0.4% | 489,900 |
2018/06/12 | 2,326 | 2,362 | 2,326 | 2,351 | +23 | +1% | 726,100 |
2018/06/11 | 2,300 | 2,347 | 2,298 | 2,328 | +30 | +1.3% | 615,500 |
2018/06/08 | 2,310 | 2,325 | 2,295 | 2,298 | -26 | -1.1% | 849,800 |
2018/06/07 | 2,322 | 2,337 | 2,312 | 2,324 | +3 | +0.1% | 943,900 |
2018/06/06 | 2,326 | 2,348 | 2,308 | 2,321 | -18 | -0.8% | 949,900 |
2018/06/05 | 2,313 | 2,354 | 2,307 | 2,339 | +37 | +1.6% | 910,000 |
2018/06/04 | 2,248 | 2,307 | 2,239 | 2,302 | +57 | +2.5% | 818,000 |
2018/06/01 | 2,289 | 2,291 | 2,244 | 2,245 | -91 | -3.9% | 1,404,600 |
2018/05/31 | 2,299 | 2,339 | 2,298 | 2,336 | +46 | +2% | 2,724,800 |
2018/05/30 | 2,304 | 2,311 | 2,279 | 2,290 | -34 | -1.5% | 816,200 |
2018/05/29 | 2,349 | 2,355 | 2,312 | 2,324 | -25 | -1.1% | 593,200 |
2018/05/28 | 2,322 | 2,354 | 2,322 | 2,349 | +38 | +1.6% | 738,100 |
2018/05/25 | 2,332 | 2,359 | 2,308 | 2,311 | -69 | -2.9% | 1,193,900 |
2018/05/24 | 2,388 | 2,406 | 2,376 | 2,380 | -35 | -1.4% | 1,304,300 |
2018/05/23 | 2,399 | 2,435 | 2,391 | 2,415 | -13 | -0.5% | 712,600 |
2018/05/22 | 2,426 | 2,437 | 2,422 | 2,428 | -8 | -0.3% | 599,100 |
2018/05/21 | 2,443 | 2,445 | 2,429 | 2,436 | -7 | -0.3% | 694,100 |
2018/05/18 | 2,461 | 2,462 | 2,442 | 2,443 | -9 | -0.4% | 615,400 |
2018/05/17 | 2,436 | 2,460 | 2,421 | 2,452 | +35 | +1.4% | 953,000 |
2018/05/16 | 2,399 | 2,425 | 2,389 | 2,417 | +46 | +1.9% | 1,384,800 |
2018/05/15 | 2,331 | 2,375 | 2,327 | 2,371 | +40 | +1.7% | 1,069,800 |
2018/05/14 | 2,380 | 2,410 | 2,316 | 2,331 | -109 | -4.5% | 2,160,000 |
2018/05/11 | 2,408 | 2,457 | 2,403 | 2,440 | +18 | +0.7% | 901,100 |
2018/05/10 | 2,424 | 2,439 | 2,403 | 2,422 | -2 | -0.1% | 698,800 |
2018/05/09 | 2,437 | 2,450 | 2,409 | 2,424 | +1 | ±0% | 841,600 |
2018/05/08 | 2,427 | 2,450 | 2,407 | 2,423 | -25 | -1% | 704,300 |
2018/05/07 | 2,451 | 2,458 | 2,429 | 2,448 | +15 | +0.6% | 725,700 |
2018/05/02 | 2,421 | 2,437 | 2,404 | 2,433 | ±0 | ±0% | 819,700 |
2018/05/01 | 2,451 | 2,454 | 2,419 | 2,433 | -31 | -1.3% | 470,200 |
2018/04/27 | 2,488 | 2,488 | 2,451 | 2,464 | -13 | -0.5% | 595,300 |
2018/04/26 | 2,509 | 2,510 | 2,467 | 2,477 | -13 | -0.5% | 554,700 |
2018/04/25 | 2,494 | 2,506 | 2,457 | 2,490 | +5 | +0.2% | 631,300 |
2018/04/24 | 2,466 | 2,489 | 2,459 | 2,485 | +28 | +1.1% | 644,000 |
2018/04/23 | 2,469 | 2,485 | 2,436 | 2,457 | -24 | -1% | 682,500 |
2018/04/20 | 2,463 | 2,505 | 2,461 | 2,481 | +6 | +0.2% | 1,115,100 |
2018/04/19 | 2,507 | 2,530 | 2,464 | 2,475 | -21 | -0.8% | 1,467,700 |
2018/04/18 | 2,429 | 2,499 | 2,424 | 2,496 | +67 | +2.8% | 1,119,700 |
2018/04/17 | 2,419 | 2,473 | 2,414 | 2,429 | -6 | -0.2% | 1,062,800 |
2018/04/16 | 2,400 | 2,444 | 2,399 | 2,435 | -11 | -0.4% | 1,470,600 |
1551~
1600
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