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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,980 | 2,001 | 1,975 | 1,980 | +21 | +1.1% | 999,700 |
2016/04/19 | 1,926 | 1,960 | 1,914 | 1,959 | +71 | +3.8% | 920,100 |
2016/04/18 | 1,887 | 1,903 | 1,872 | 1,888 | -49 | -2.5% | 596,600 |
2016/04/15 | 1,939 | 1,952 | 1,915 | 1,937 | -31 | -1.6% | 633,700 |
2016/04/14 | 1,931 | 1,970 | 1,922 | 1,968 | +69 | +3.6% | 842,600 |
2016/04/13 | 1,848 | 1,903 | 1,844 | 1,899 | +79 | +4.3% | 815,200 |
2016/04/12 | 1,789 | 1,831 | 1,779 | 1,820 | +31 | +1.7% | 664,000 |
2016/04/11 | 1,810 | 1,814 | 1,752 | 1,789 | -35 | -1.9% | 938,300 |
2016/04/08 | 1,776 | 1,841 | 1,762 | 1,824 | +31 | +1.7% | 1,123,900 |
2016/04/07 | 1,792 | 1,812 | 1,784 | 1,793 | -3 | -0.2% | 1,338,900 |
2016/04/06 | 1,796 | 1,816 | 1,765 | 1,796 | -4 | -0.2% | 1,241,400 |
2016/04/05 | 1,817 | 1,836 | 1,783 | 1,800 | -13 | -0.7% | 1,203,900 |
2016/04/04 | 1,769 | 1,822 | 1,752 | 1,813 | +15 | +0.8% | 1,533,100 |
2016/04/01 | 1,829 | 1,833 | 1,788 | 1,798 | -10 | -0.6% | 1,915,600 |
2016/03/31 | 1,834 | 1,838 | 1,802 | 1,808 | -21 | -1.1% | 851,300 |
2016/03/30 | 1,816 | 1,842 | 1,804 | 1,829 | +13 | +0.7% | 767,100 |
2016/03/29 | 1,794 | 1,821 | 1,794 | 1,816 | +5 | +0.3% | 555,100 |
2016/03/28 | 1,772 | 1,811 | 1,761 | 1,811 | +43 | +2.4% | 850,200 |
2016/03/25 | 1,769 | 1,780 | 1,752 | 1,768 | +8 | +0.5% | 682,200 |
2016/03/24 | 1,776 | 1,792 | 1,757 | 1,760 | -20 | -1.1% | 891,900 |
2016/03/23 | 1,789 | 1,797 | 1,768 | 1,780 | -31 | -1.7% | 689,800 |
2016/03/22 | 1,793 | 1,812 | 1,785 | 1,811 | +73 | +4.2% | 1,248,700 |
2016/03/18 | 1,750 | 1,773 | 1,723 | 1,738 | +3 | +0.2% | 923,000 |
2016/03/17 | 1,737 | 1,761 | 1,725 | 1,735 | +10 | +0.6% | 1,175,000 |
2016/03/16 | 1,731 | 1,733 | 1,715 | 1,725 | -25 | -1.4% | 1,006,100 |
2016/03/15 | 1,734 | 1,762 | 1,725 | 1,750 | +13 | +0.7% | 1,349,200 |
2016/03/14 | 1,726 | 1,747 | 1,714 | 1,737 | +41 | +2.4% | 1,142,100 |
2016/03/11 | 1,656 | 1,705 | 1,651 | 1,696 | +27 | +1.6% | 1,481,200 |
2016/03/10 | 1,641 | 1,679 | 1,638 | 1,669 | +57 | +3.5% | 1,157,900 |
2016/03/09 | 1,616 | 1,623 | 1,598 | 1,612 | -21 | -1.3% | 814,600 |
2016/03/08 | 1,626 | 1,655 | 1,608 | 1,633 | +5 | +0.3% | 650,500 |
2016/03/07 | 1,629 | 1,650 | 1,620 | 1,628 | -3 | -0.2% | 681,500 |
2016/03/04 | 1,615 | 1,657 | 1,613 | 1,631 | +14 | +0.9% | 1,065,100 |
2016/03/03 | 1,582 | 1,618 | 1,570 | 1,617 | +28 | +1.8% | 1,499,900 |
2016/03/02 | 1,565 | 1,608 | 1,551 | 1,589 | +64 | +4.2% | 1,841,500 |
2016/03/01 | 1,503 | 1,530 | 1,492 | 1,525 | -24 | -1.5% | 2,420,800 |
2016/02/29 | 1,604 | 1,619 | 1,543 | 1,549 | -52 | -3.2% | 2,315,100 |
2016/02/26 | 1,618 | 1,633 | 1,597 | 1,601 | -12 | -0.7% | 1,469,600 |
2016/02/25 | 1,616 | 1,628 | 1,589 | 1,613 | +27 | +1.7% | 1,053,700 |
2016/02/24 | 1,610 | 1,617 | 1,579 | 1,586 | -50 | -3.1% | 1,765,700 |
2016/02/23 | 1,686 | 1,693 | 1,625 | 1,636 | -53 | -3.1% | 1,612,600 |
2016/02/22 | 1,665 | 1,701 | 1,662 | 1,689 | -3 | -0.2% | 919,300 |
2016/02/19 | 1,675 | 1,700 | 1,662 | 1,692 | -11 | -0.6% | 1,115,200 |
2016/02/18 | 1,699 | 1,735 | 1,686 | 1,703 | +57 | +3.5% | 1,911,100 |
2016/02/17 | 1,639 | 1,693 | 1,623 | 1,646 | -12 | -0.7% | 982,900 |
2016/02/16 | 1,644 | 1,701 | 1,616 | 1,658 | -5 | -0.3% | 1,856,200 |
2016/02/15 | 1,518 | 1,665 | 1,496 | 1,663 | +175 | +11.8% | 2,477,000 |
2016/02/12 | 1,591 | 1,607 | 1,473 | 1,488 | -211 | -12.4% | 4,296,300 |
2016/02/10 | 1,726 | 1,741 | 1,646 | 1,699 | ±0 | ±0% | 2,370,400 |
2016/02/09 | 1,700 | 1,711 | 1,683 | 1,699 | -66 | -3.7% | 1,830,600 |
2101~
2150
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