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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,549 | 2,579 | 2,514.5 | 2,524 | -25 | -1% | 1,008,600 |
| 2024/08/16 | 2,550 | 2,576 | 2,530 | 2,549 | +38.5 | +1.5% | 998,100 |
| 2024/08/15 | 2,520 | 2,537 | 2,499 | 2,510.5 | -6 | -0.2% | 901,200 |
| 2024/08/14 | 2,491.5 | 2,545.5 | 2,487.5 | 2,516.5 | +20.5 | +0.8% | 1,391,200 |
| 2024/08/13 | 2,460 | 2,498 | 2,446.5 | 2,496 | +26 | +1.1% | 1,421,500 |
| 2024/08/09 | 2,454.5 | 2,514 | 2,433 | 2,470 | +40 | +1.6% | 2,622,100 |
| 2024/08/08 | 2,385 | 2,456.5 | 2,385 | 2,430 | +36.5 | +1.5% | 1,568,200 |
| 2024/08/07 | 2,341 | 2,440 | 2,341 | 2,393.5 | +48.5 | +2.1% | 1,841,300 |
| 2024/08/06 | 2,313.5 | 2,400 | 2,303 | 2,345 | +151.5 | +6.9% | 1,797,200 |
| 2024/08/05 | 2,254 | 2,303.5 | 2,193.5 | 2,193.5 | -152 | -6.5% | 2,795,900 |
| 2024/08/02 | 2,406 | 2,416.5 | 2,338 | 2,345.5 | -109.5 | -4.5% | 1,852,500 |
| 2024/08/01 | 2,465.5 | 2,472 | 2,435.5 | 2,455 | -19 | -0.8% | 1,334,100 |
| 2024/07/31 | 2,402.5 | 2,486.5 | 2,402 | 2,474 | +48 | +2% | 1,579,900 |
| 2024/07/30 | 2,430 | 2,463.5 | 2,407.5 | 2,426 | +20 | +0.8% | 1,752,200 |
| 2024/07/29 | 2,409.5 | 2,436 | 2,403.5 | 2,406 | -6 | -0.2% | 1,080,800 |
| 2024/07/26 | 2,422 | 2,430 | 2,389 | 2,412 | +34 | +1.4% | 1,228,000 |
| 2024/07/25 | 2,378 | 2,393.5 | 2,356 | 2,378 | -2.5 | -0.1% | 1,303,900 |
| 2024/07/24 | 2,397 | 2,417.5 | 2,373.5 | 2,380.5 | -34.5 | -1.4% | 994,700 |
| 2024/07/23 | 2,452 | 2,469.5 | 2,414 | 2,415 | -27 | -1.1% | 767,100 |
| 2024/07/22 | 2,455 | 2,466.5 | 2,430.5 | 2,442 | -20 | -0.8% | 668,900 |
| 2024/07/19 | 2,456.5 | 2,484.5 | 2,452.5 | 2,462 | +6 | +0.2% | 804,900 |
| 2024/07/18 | 2,486 | 2,498.5 | 2,454.5 | 2,456 | -45 | -1.8% | 874,300 |
| 2024/07/17 | 2,500.5 | 2,520 | 2,497 | 2,501 | +15 | +0.6% | 698,700 |
| 2024/07/16 | 2,533.5 | 2,533.5 | 2,481.5 | 2,486 | -47.5 | -1.9% | 1,223,000 |
| 2024/07/12 | 2,534 | 2,552 | 2,526 | 2,533.5 | -28.5 | -1.1% | 807,600 |
| 2024/07/11 | 2,549 | 2,570 | 2,549 | 2,562 | +21 | +0.8% | 1,049,900 |
| 2024/07/10 | 2,529 | 2,549 | 2,526 | 2,541 | +12 | +0.5% | 906,600 |
| 2024/07/09 | 2,522 | 2,535.5 | 2,515.5 | 2,529 | +21.5 | +0.9% | 908,200 |
| 2024/07/08 | 2,520 | 2,530.5 | 2,488 | 2,507.5 | -20.5 | -0.8% | 1,164,200 |
| 2024/07/05 | 2,576 | 2,583.5 | 2,528 | 2,528 | -42.5 | -1.7% | 855,700 |
| 2024/07/04 | 2,575 | 2,586 | 2,566.5 | 2,570.5 | +4.5 | +0.2% | 493,300 |
| 2024/07/03 | 2,559.5 | 2,570 | 2,548.5 | 2,566 | +13 | +0.5% | 821,800 |
| 2024/07/02 | 2,568.5 | 2,576 | 2,548.5 | 2,553 | -5.5 | -0.2% | 1,036,000 |
| 2024/07/01 | 2,599.5 | 2,605 | 2,557.5 | 2,558.5 | -31.5 | -1.2% | 939,000 |
| 2024/06/28 | 2,573 | 2,608 | 2,571 | 2,590 | +33.5 | +1.3% | 1,259,700 |
| 2024/06/27 | 2,533.5 | 2,567 | 2,526.5 | 2,556.5 | +36.5 | +1.4% | 1,081,600 |
| 2024/06/26 | 2,520.5 | 2,527 | 2,504.5 | 2,520 | -15.5 | -0.6% | 1,194,400 |
| 2024/06/25 | 2,533.5 | 2,545 | 2,526.5 | 2,535.5 | +3.5 | +0.1% | 1,004,700 |
| 2024/06/24 | 2,533 | 2,560.5 | 2,531.5 | 2,532 | -18.5 | -0.7% | 1,243,300 |
| 2024/06/21 | 2,622 | 2,637.5 | 2,537 | 2,550.5 | -22 | -0.9% | 2,656,700 |
| 2024/06/20 | 2,594.5 | 2,594.5 | 2,565.5 | 2,572.5 | -1 | ±0% | 763,800 |
| 2024/06/19 | 2,576.5 | 2,615.5 | 2,564 | 2,573.5 | -14 | -0.5% | 795,100 |
| 2024/06/18 | 2,560.5 | 2,614 | 2,552.5 | 2,587.5 | +24.5 | +1% | 1,692,700 |
| 2024/06/17 | 2,622 | 2,624.5 | 2,559.5 | 2,563 | -83.5 | -3.2% | 1,380,700 |
| 2024/06/14 | 2,616.5 | 2,669 | 2,613.5 | 2,646.5 | +4.5 | +0.2% | 2,541,300 |
| 2024/06/13 | 2,697.5 | 2,705 | 2,638 | 2,642 | -55.5 | -2.1% | 1,422,300 |
| 2024/06/12 | 2,737 | 2,746.5 | 2,683 | 2,697.5 | -28 | -1% | 1,589,500 |
| 2024/06/11 | 2,721 | 2,737.5 | 2,690 | 2,725.5 | -10.5 | -0.4% | 1,896,200 |
| 2024/06/10 | 2,681.5 | 2,749 | 2,681.5 | 2,736 | +48.5 | +1.8% | 1,304,000 |
| 2024/06/07 | 2,649 | 2,689.5 | 2,640 | 2,687.5 | +57 | +2.2% | 1,140,800 |
151～
200
件表示中 / 3671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 | 213,600円 | +3.2% | +0.5% | 2.06% | 9.41倍 | 1.36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 |
| 小林製薬 | 537,400円 | +3.3% | -43.0% | 1.94% | 38.05倍 | 1.88倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 応化工 | 300,400円 | +10.5% | +10.6% | 2.33% | 14.60倍 | 1.79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 |
| コーセー | 609,000円 | +4.1% | -4.4% | 2.30% | 25.18倍 | 1.28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 |
| ニフコ | 351,900円 | -5.6% | -1.3% | 2.13% | 10.15倍 | 1.27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
