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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 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 |
| 2016/01/19 | 1,675 | 1,734 | 1,675 | 1,699 | +24 | +1.4% | 1,514,000 |
| 2016/01/18 | 1,649 | 1,680 | 1,637 | 1,675 | -11 | -0.7% | 893,200 |
| 2016/01/15 | 1,733 | 1,747 | 1,674 | 1,686 | -26 | -1.5% | 1,187,900 |
| 2016/01/14 | 1,742 | 1,754 | 1,679 | 1,712 | -92 | -5.1% | 1,533,000 |
| 2016/01/13 | 1,691 | 1,804 | 1,691 | 1,804 | +144 | +8.7% | 1,806,900 |
| 2016/01/12 | 1,684 | 1,721 | 1,658 | 1,660 | -30 | -1.8% | 2,499,700 |
| 2016/01/08 | 1,701 | 1,721 | 1,684 | 1,690 | -28 | -1.6% | 816,100 |
| 2016/01/07 | 1,750 | 1,770 | 1,717 | 1,718 | -33 | -1.9% | 1,057,300 |
| 2016/01/06 | 1,760 | 1,778 | 1,735 | 1,751 | +4 | +0.2% | 685,400 |
| 2016/01/05 | 1,754 | 1,769 | 1,737 | 1,747 | -20 | -1.1% | 488,100 |
| 2016/01/04 | 1,810 | 1,836 | 1,762 | 1,767 | -78 | -4.2% | 525,900 |
| 2015/12/30 | 1,873 | 1,888 | 1,835 | 1,845 | -19 | -1% | 361,600 |
| 2015/12/29 | 1,832 | 1,868 | 1,822 | 1,864 | +20 | +1.1% | 449,300 |
| 2015/12/28 | 1,805 | 1,855 | 1,805 | 1,844 | +39 | +2.2% | 329,200 |
| 2015/12/25 | 1,826 | 1,831 | 1,781 | 1,805 | -21 | -1.2% | 535,100 |
| 2015/12/24 | 1,845 | 1,853 | 1,821 | 1,826 | -13 | -0.7% | 518,800 |
| 2015/12/22 | 1,802 | 1,850 | 1,793 | 1,839 | +41 | +2.3% | 596,300 |
| 2015/12/21 | 1,792 | 1,802 | 1,767 | 1,798 | -9 | -0.5% | 554,800 |
| 2015/12/18 | 1,854 | 1,895 | 1,807 | 1,807 | -61 | -3.3% | 1,010,700 |
| 2015/12/17 | 1,844 | 1,914 | 1,840 | 1,868 | +70 | +3.9% | 1,056,900 |
| 2015/12/16 | 1,808 | 1,819 | 1,778 | 1,798 | +19 | +1.1% | 882,900 |
| 2015/12/15 | 1,812 | 1,825 | 1,777 | 1,779 | -33 | -1.8% | 540,800 |
| 2015/12/14 | 1,797 | 1,815 | 1,774 | 1,812 | -34 | -1.8% | 635,300 |
| 2015/12/11 | 1,801 | 1,874 | 1,801 | 1,846 | +28 | +1.5% | 887,700 |
| 2015/12/10 | 1,841 | 1,859 | 1,813 | 1,818 | -23 | -1.2% | 694,300 |
| 2015/12/09 | 1,842 | 1,874 | 1,836 | 1,841 | -12 | -0.6% | 699,400 |
| 2015/12/08 | 1,885 | 1,886 | 1,826 | 1,853 | -50 | -2.6% | 1,047,800 |
| 2015/12/07 | 1,908 | 1,923 | 1,902 | 1,903 | +14 | +0.7% | 414,900 |
| 2015/12/04 | 1,913 | 1,922 | 1,879 | 1,889 | -64 | -3.3% | 685,800 |
| 2015/12/03 | 1,950 | 1,960 | 1,925 | 1,953 | -10 | -0.5% | 436,900 |
| 2015/12/02 | 1,965 | 1,987 | 1,943 | 1,963 | -12 | -0.6% | 609,000 |
| 2015/12/01 | 1,941 | 1,978 | 1,907 | 1,975 | +33 | +1.7% | 882,400 |
| 2015/11/30 | 1,932 | 1,949 | 1,913 | 1,942 | +16 | +0.8% | 826,300 |
| 2015/11/27 | 1,960 | 1,970 | 1,919 | 1,926 | -26 | -1.3% | 404,500 |
| 2015/11/26 | 1,957 | 1,966 | 1,937 | 1,952 | -8 | -0.4% | 463,500 |
| 2015/11/25 | 1,961 | 1,975 | 1,937 | 1,960 | -5 | -0.3% | 751,300 |
| 2015/11/24 | 1,981 | 1,999 | 1,955 | 1,965 | -14 | -0.7% | 720,500 |
| 2015/11/20 | 1,930 | 1,979 | 1,919 | 1,979 | +61 | +3.2% | 1,423,200 |
| 2015/11/19 | 1,915 | 1,926 | 1,894 | 1,918 | +29 | +1.5% | 502,700 |
2251～
2300
件表示中 / 3683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 | 219,200円 | +3.2% | +0.5% | 2.01% | 9.66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 | 186,200円 | +7.4% | +13.9% | 3.44% | 8.53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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.91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 | 287,300円 | +10.5% | +10.6% | 2.44% | 13.96倍 | 1.71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 | 593,900円 | +4.1% | -4.4% | 2.36% | 24.56倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
