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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 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 |
| 2016/02/08 | 1,700 | 1,783 | 1,700 | 1,765 | +55 | +3.2% | 1,270,000 |
| 2016/02/05 | 1,669 | 1,718 | 1,659 | 1,710 | +6 | +0.4% | 1,290,300 |
| 2016/02/04 | 1,664 | 1,731 | 1,659 | 1,704 | +19 | +1.1% | 870,400 |
| 2016/02/03 | 1,650 | 1,708 | 1,650 | 1,685 | -44 | -2.5% | 1,391,000 |
| 2016/02/02 | 1,708 | 1,743 | 1,708 | 1,729 | -14 | -0.8% | 959,500 |
| 2016/02/01 | 1,694 | 1,752 | 1,688 | 1,743 | +80 | +4.8% | 1,511,600 |
| 2016/01/29 | 1,644 | 1,674 | 1,581 | 1,663 | +19 | +1.2% | 2,133,300 |
| 2016/01/28 | 1,653 | 1,688 | 1,640 | 1,644 | -18 | -1.1% | 680,900 |
| 2016/01/27 | 1,654 | 1,670 | 1,643 | 1,662 | +30 | +1.8% | 775,600 |
| 2016/01/26 | 1,672 | 1,673 | 1,629 | 1,632 | -65 | -3.8% | 729,700 |
| 2016/01/25 | 1,682 | 1,715 | 1,664 | 1,697 | +30 | +1.8% | 768,500 |
| 2016/01/22 | 1,633 | 1,671 | 1,607 | 1,667 | +94 | +6% | 758,000 |
| 2016/01/21 | 1,624 | 1,678 | 1,573 | 1,573 | -53 | -3.3% | 1,135,300 |
| 2016/01/20 | 1,680 | 1,692 | 1,621 | 1,626 | -73 | -4.3% | 1,395,000 |
2101～
2150
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
