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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 1,874 | 1,918 | 1,851 | 1,889 | +41 | +2.2% | 883,100 |
| 2015/11/17 | 1,843 | 1,853 | 1,829 | 1,848 | +34 | +1.9% | 654,400 |
| 2015/11/16 | 1,812 | 1,827 | 1,797 | 1,814 | -20 | -1.1% | 515,500 |
| 2015/11/13 | 1,842 | 1,856 | 1,828 | 1,834 | -26 | -1.4% | 650,300 |
| 2015/11/12 | 1,853 | 1,884 | 1,838 | 1,860 | +1 | +0.1% | 619,100 |
| 2015/11/11 | 1,860 | 1,899 | 1,778 | 1,859 | -4 | -0.2% | 1,236,200 |
| 2015/11/10 | 1,850 | 1,863 | 1,827 | 1,863 | -14 | -0.7% | 510,400 |
| 2015/11/09 | 1,850 | 1,882 | 1,850 | 1,877 | +39 | +2.1% | 542,200 |
| 2015/11/06 | 1,824 | 1,844 | 1,802 | 1,838 | +17 | +0.9% | 477,800 |
| 2015/11/05 | 1,836 | 1,848 | 1,811 | 1,821 | -1 | -0.1% | 560,200 |
| 2015/11/04 | 1,808 | 1,835 | 1,790 | 1,822 | +41 | +2.3% | 996,200 |
| 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 |
2301～
2350
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
