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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,809 | 1,809 | 1,767 | 1,781 | -72 | -3.9% | 822,400 |
| 2015/10/30 | 1,834 | 1,861 | 1,801 | 1,853 | +11 | +0.6% | 778,000 |
| 2015/10/29 | 1,821 | 1,846 | 1,792 | 1,842 | +43 | +2.4% | 2,209,700 |
| 2015/10/28 | 1,811 | 1,811 | 1,780 | 1,799 | +3 | +0.2% | 533,100 |
| 2015/10/27 | 1,830 | 1,846 | 1,786 | 1,796 | -44 | -2.4% | 874,600 |
| 2015/10/26 | 1,850 | 1,865 | 1,836 | 1,840 | -1 | -0.1% | 451,800 |
| 2015/10/23 | 1,840 | 1,847 | 1,823 | 1,841 | +49 | +2.7% | 404,900 |
| 2015/10/22 | 1,787 | 1,807 | 1,771 | 1,792 | -8 | -0.4% | 588,400 |
| 2015/10/21 | 1,743 | 1,805 | 1,731 | 1,800 | +58 | +3.3% | 719,300 |
| 2015/10/20 | 1,739 | 1,746 | 1,718 | 1,742 | +12 | +0.7% | 381,500 |
| 2015/10/19 | 1,766 | 1,771 | 1,723 | 1,730 | -47 | -2.6% | 480,800 |
| 2015/10/16 | 1,765 | 1,793 | 1,755 | 1,777 | +31 | +1.8% | 665,800 |
| 2015/10/15 | 1,749 | 1,762 | 1,724 | 1,746 | -3 | -0.2% | 636,100 |
| 2015/10/14 | 1,760 | 1,779 | 1,734 | 1,749 | -28 | -1.6% | 781,700 |
| 2015/10/13 | 1,766 | 1,792 | 1,756 | 1,777 | +13 | +0.7% | 851,500 |
| 2015/10/09 | 1,719 | 1,764 | 1,719 | 1,764 | +59 | +3.5% | 604,300 |
| 2015/10/08 | 1,711 | 1,747 | 1,689 | 1,705 | -19 | -1.1% | 1,073,600 |
| 2015/10/07 | 1,691 | 1,729 | 1,691 | 1,724 | +34 | +2% | 554,800 |
| 2015/10/06 | 1,733 | 1,743 | 1,684 | 1,690 | -17 | -1% | 569,200 |
| 2015/10/05 | 1,690 | 1,715 | 1,689 | 1,707 | +43 | +2.6% | 476,400 |
| 2015/10/02 | 1,665 | 1,682 | 1,628 | 1,664 | -1 | -0.1% | 766,400 |
| 2015/10/01 | 1,647 | 1,700 | 1,628 | 1,665 | +43 | +2.7% | 986,800 |
| 2015/09/30 | 1,598 | 1,633 | 1,598 | 1,622 | +63 | +4% | 597,000 |
| 2015/09/29 | 1,599 | 1,603 | 1,559 | 1,559 | -69 | -4.2% | 1,196,000 |
| 2015/09/28 | 1,614 | 1,628 | 1,597 | 1,628 | +37 | +2.3% | 1,233,000 |
| 2015/09/25 | 1,624 | 1,632 | 1,537 | 1,591 | -33 | -2% | 1,280,000 |
| 2015/09/24 | 1,649 | 1,653 | 1,616 | 1,624 | -36 | -2.2% | 1,170,000 |
| 2015/09/18 | 1,678 | 1,699 | 1,653 | 1,660 | -25 | -1.5% | 1,411,000 |
| 2015/09/17 | 1,672 | 1,688 | 1,661 | 1,685 | +21 | +1.3% | 625,000 |
| 2015/09/16 | 1,701 | 1,704 | 1,653 | 1,664 | -32 | -1.9% | 698,000 |
| 2015/09/15 | 1,683 | 1,736 | 1,680 | 1,696 | +26 | +1.6% | 932,000 |
| 2015/09/14 | 1,713 | 1,719 | 1,669 | 1,670 | -38 | -2.2% | 1,253,000 |
| 2015/09/11 | 1,700 | 1,729 | 1,699 | 1,708 | -24 | -1.4% | 1,552,000 |
| 2015/09/10 | 1,737 | 1,750 | 1,714 | 1,732 | -45 | -2.5% | 1,027,000 |
| 2015/09/09 | 1,729 | 1,777 | 1,729 | 1,777 | +99 | +5.9% | 915,000 |
| 2015/09/08 | 1,702 | 1,731 | 1,676 | 1,678 | -22 | -1.3% | 472,000 |
| 2015/09/07 | 1,700 | 1,725 | 1,672 | 1,700 | -40 | -2.3% | 1,194,000 |
| 2015/09/04 | 1,775 | 1,782 | 1,722 | 1,740 | -29 | -1.6% | 1,397,000 |
| 2015/09/03 | 1,792 | 1,846 | 1,764 | 1,769 | -23 | -1.3% | 1,053,000 |
| 2015/09/02 | 1,801 | 1,819 | 1,774 | 1,792 | -43 | -2.3% | 1,544,000 |
| 2015/09/01 | 1,882 | 1,886 | 1,835 | 1,835 | -59 | -3.1% | 948,000 |
| 2015/08/31 | 1,886 | 1,915 | 1,867 | 1,894 | -32 | -1.7% | 770,000 |
| 2015/08/28 | 1,927 | 1,947 | 1,912 | 1,926 | +60 | +3.2% | 859,000 |
| 2015/08/27 | 1,870 | 1,901 | 1,861 | 1,866 | +28 | +1.5% | 971,000 |
| 2015/08/26 | 1,787 | 1,846 | 1,784 | 1,838 | +63 | +3.5% | 1,035,000 |
| 2015/08/25 | 1,837 | 1,879 | 1,775 | 1,775 | -165 | -8.5% | 2,365,000 |
| 2015/08/24 | 1,974 | 2,044 | 1,934 | 1,940 | -129 | -6.2% | 1,579,000 |
| 2015/08/21 | 2,072 | 2,113 | 2,067 | 2,069 | -76 | -3.5% | 554,000 |
| 2015/08/20 | 2,152 | 2,177 | 2,139 | 2,145 | -34 | -1.6% | 539,000 |
| 2015/08/19 | 2,222 | 2,222 | 2,179 | 2,179 | -60 | -2.7% | 402,000 |
2201～
2250
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
