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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,186 | 2,192.5 | 2,157 | 2,163.5 | -33.5 | -1.5% | 841,900 |
| 2025/01/08 | 2,240 | 2,252.5 | 2,194.5 | 2,197 | -53 | -2.4% | 1,069,400 |
| 2025/01/07 | 2,239 | 2,254.5 | 2,226.5 | 2,250 | +32 | +1.4% | 709,600 |
| 2025/01/06 | 2,256 | 2,262 | 2,218 | 2,218 | -45 | -2% | 953,300 |
| 2024/12/30 | 2,259 | 2,263 | 2,246 | 2,263 | +3.5 | +0.2% | 547,900 |
| 2024/12/27 | 2,255 | 2,264.5 | 2,241.5 | 2,259.5 | +10.5 | +0.5% | 552,600 |
| 2024/12/26 | 2,255 | 2,262 | 2,238.5 | 2,249 | +7 | +0.3% | 646,300 |
| 2024/12/25 | 2,266.5 | 2,271 | 2,231 | 2,242 | -24.5 | -1.1% | 474,000 |
| 2024/12/24 | 2,258 | 2,274.5 | 2,240.5 | 2,266.5 | +37.5 | +1.7% | 757,000 |
| 2024/12/23 | 2,228 | 2,245.5 | 2,210.5 | 2,229 | +12.5 | +0.6% | 706,000 |
| 2024/12/20 | 2,208.5 | 2,230 | 2,201.5 | 2,216.5 | +22.5 | +1% | 925,400 |
| 2024/12/19 | 2,161.5 | 2,204.5 | 2,161.5 | 2,194 | +11 | +0.5% | 774,400 |
| 2024/12/18 | 2,165 | 2,205.5 | 2,165 | 2,183 | +18 | +0.8% | 1,146,100 |
| 2024/12/17 | 2,159 | 2,192.5 | 2,156.5 | 2,165 | +3 | +0.1% | 969,300 |
| 2024/12/16 | 2,189 | 2,199.5 | 2,156 | 2,162 | -16 | -0.7% | 778,000 |
| 2024/12/13 | 2,172 | 2,209.5 | 2,170 | 2,178 | -9 | -0.4% | 1,140,900 |
| 2024/12/12 | 2,181.5 | 2,199 | 2,170 | 2,187 | +15.5 | +0.7% | 1,193,800 |
| 2024/12/11 | 2,179.5 | 2,179.5 | 2,160 | 2,171.5 | +16.5 | +0.8% | 782,800 |
| 2024/12/10 | 2,175 | 2,177 | 2,153 | 2,155 | +5 | +0.2% | 735,900 |
| 2024/12/09 | 2,152 | 2,174 | 2,139.5 | 2,150 | +13 | +0.6% | 575,000 |
| 2024/12/06 | 2,133.5 | 2,141.5 | 2,129.5 | 2,137 | +13 | +0.6% | 671,400 |
| 2024/12/05 | 2,156 | 2,165 | 2,106 | 2,124 | -31.5 | -1.5% | 826,500 |
| 2024/12/04 | 2,150.5 | 2,162.5 | 2,139 | 2,155.5 | +5 | +0.2% | 716,100 |
| 2024/12/03 | 2,154 | 2,165 | 2,146.5 | 2,150.5 | +8 | +0.4% | 907,000 |
| 2024/12/02 | 2,128 | 2,157.5 | 2,127.5 | 2,142.5 | +9 | +0.4% | 984,300 |
| 2024/11/29 | 2,125 | 2,153 | 2,125 | 2,133.5 | +8.5 | +0.4% | 773,400 |
| 2024/11/28 | 2,100 | 2,140 | 2,100 | 2,125 | +19 | +0.9% | 1,511,700 |
| 2024/11/27 | 2,137.5 | 2,161 | 2,091.5 | 2,106 | -48 | -2.2% | 1,711,200 |
| 2024/11/26 | 2,143 | 2,173.5 | 2,138.5 | 2,154 | +32 | +1.5% | 1,265,200 |
| 2024/11/25 | 2,106.5 | 2,134 | 2,099.5 | 2,122 | +21.5 | +1% | 2,910,300 |
| 2024/11/22 | 2,117 | 2,135.5 | 2,100.5 | 2,100.5 | -23 | -1.1% | 1,157,300 |
| 2024/11/21 | 2,107 | 2,136 | 2,107 | 2,123.5 | +10 | +0.5% | 1,027,900 |
| 2024/11/20 | 2,160 | 2,165 | 2,113.5 | 2,113.5 | -46.5 | -2.2% | 1,036,800 |
| 2024/11/19 | 2,129 | 2,172 | 2,126 | 2,160 | +25.5 | +1.2% | 1,570,500 |
| 2024/11/18 | 2,113.5 | 2,145 | 2,099.5 | 2,134.5 | +14.5 | +0.7% | 1,953,000 |
| 2024/11/15 | 2,122 | 2,159.5 | 2,113 | 2,120 | +26.5 | +1.3% | 2,287,800 |
| 2024/11/14 | 2,142.5 | 2,144.5 | 2,093.5 | 2,093.5 | -63 | -2.9% | 2,501,200 |
| 2024/11/13 | 2,197.5 | 2,202 | 2,149.5 | 2,156.5 | -55 | -2.5% | 2,686,900 |
| 2024/11/12 | 2,218 | 2,251.5 | 2,191.5 | 2,211.5 | +3.5 | +0.2% | 2,459,200 |
| 2024/11/11 | 2,217 | 2,278 | 2,173 | 2,208 | -217 | -8.9% | 5,068,900 |
| 2024/11/08 | 2,425.5 | 2,466 | 2,420.5 | 2,425 | +8 | +0.3% | 1,330,700 |
| 2024/11/07 | 2,431 | 2,440 | 2,393.5 | 2,417 | -8 | -0.3% | 1,454,100 |
| 2024/11/06 | 2,432.5 | 2,466 | 2,423.5 | 2,425 | -3 | -0.1% | 1,013,800 |
| 2024/11/05 | 2,452 | 2,457.5 | 2,428 | 2,428 | -7 | -0.3% | 773,200 |
| 2024/11/01 | 2,457 | 2,480 | 2,435 | 2,435 | -65 | -2.6% | 743,100 |
| 2024/10/31 | 2,486.5 | 2,504.5 | 2,475 | 2,500 | +30 | +1.2% | 861,200 |
| 2024/10/30 | 2,479.5 | 2,494.5 | 2,470 | 2,470 | -9.5 | -0.4% | 1,657,600 |
| 2024/10/29 | 2,449 | 2,485 | 2,434.5 | 2,479.5 | +35.5 | +1.5% | 1,008,300 |
| 2024/10/28 | 2,440.5 | 2,479.5 | 2,438.5 | 2,444 | ±0 | ±0% | 840,600 |
| 2024/10/25 | 2,493.5 | 2,496.5 | 2,432 | 2,444 | -31 | -1.3% | 592,400 |
151～
200
件表示中 / 3766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 | 258,400円 | +1.9% | +18.1% | 4.26% | 12.65倍 | 1.69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 |
| 三菱ガス | 261,100円 | -3.1% | -17.1% | 3.83% | 14.12倍 | 0.76倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 166,800円 | +1.7% | +8.5% | 1.80% | 18.46倍 | 1.56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 |
| 住友ベ | 485,400円 | +1.7% | +8.3% | 2.16% | 18.10倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 小林製薬 | 547,800円 | +3.3% | -43.0% | 1.90% | 38.78倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
