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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,806 | 1,856 | 1,797 | 1,822 | +24 | +1.3% | 1,184,000 |
| 2015/01/08 | 1,801 | 1,812 | 1,780 | 1,798 | +20 | +1.1% | 931,000 |
| 2015/01/07 | 1,753 | 1,808 | 1,753 | 1,778 | -10 | -0.6% | 570,000 |
| 2015/01/06 | 1,826 | 1,826 | 1,784 | 1,788 | -65 | -3.5% | 715,000 |
| 2015/01/05 | 1,872 | 1,885 | 1,842 | 1,853 | -20 | -1.1% | 504,000 |
| 2014/12/30 | 1,925 | 1,925 | 1,873 | 1,873 | -52 | -2.7% | 530,000 |
| 2014/12/29 | 1,929 | 1,937 | 1,899 | 1,925 | +35 | +1.9% | 636,000 |
| 2014/12/26 | 1,880 | 1,896 | 1,871 | 1,890 | +10 | +0.5% | 470,000 |
| 2014/12/25 | 1,906 | 1,914 | 1,874 | 1,880 | -26 | -1.4% | 280,000 |
| 2014/12/24 | 1,883 | 1,908 | 1,855 | 1,906 | +63 | +3.4% | 980,000 |
| 2014/12/22 | 1,876 | 1,880 | 1,834 | 1,843 | -19 | -1% | 616,000 |
| 2014/12/19 | 1,896 | 1,896 | 1,844 | 1,862 | +6 | +0.3% | 1,256,000 |
| 2014/12/18 | 1,872 | 1,885 | 1,851 | 1,856 | +42 | +2.3% | 1,131,000 |
| 2014/12/17 | 1,799 | 1,844 | 1,796 | 1,814 | +1 | +0.1% | 1,017,000 |
| 2014/12/16 | 1,818 | 1,828 | 1,790 | 1,813 | -45 | -2.4% | 1,271,000 |
| 2014/12/15 | 1,890 | 1,906 | 1,853 | 1,858 | -35 | -1.8% | 1,259,000 |
| 2014/12/12 | 1,840 | 1,942 | 1,840 | 1,893 | -16 | -0.8% | 3,506,000 |
| 2014/12/11 | 1,903 | 1,930 | 1,870 | 1,909 | -54 | -2.8% | 2,614,000 |
| 2014/12/10 | 2,054 | 2,056 | 1,961 | 1,963 | -105 | -5.1% | 994,000 |
| 2014/12/09 | 2,077 | 2,099 | 2,064 | 2,068 | -32 | -1.5% | 670,000 |
| 2014/12/08 | 2,080 | 2,100 | 2,069 | 2,100 | +31 | +1.5% | 793,000 |
| 2014/12/05 | 1,995 | 2,077 | 1,987 | 2,069 | +68 | +3.4% | 768,000 |
| 2014/12/04 | 1,997 | 2,019 | 1,992 | 2,001 | +4 | +0.2% | 705,000 |
| 2014/12/03 | 2,000 | 2,070 | 1,991 | 1,997 | +26 | +1.3% | 883,000 |
| 2014/12/02 | 1,956 | 1,981 | 1,938 | 1,971 | -12 | -0.6% | 1,086,000 |
| 2014/12/01 | 1,898 | 1,990 | 1,898 | 1,983 | +92 | +4.9% | 1,198,000 |
| 2014/11/28 | 1,875 | 1,900 | 1,874 | 1,891 | +36 | +1.9% | 822,000 |
| 2014/11/27 | 1,868 | 1,882 | 1,848 | 1,855 | -26 | -1.4% | 565,000 |
| 2014/11/26 | 1,820 | 1,898 | 1,820 | 1,881 | +46 | +2.5% | 1,056,000 |
| 2014/11/25 | 1,815 | 1,837 | 1,800 | 1,835 | +25 | +1.4% | 658,000 |
| 2014/11/21 | 1,776 | 1,810 | 1,774 | 1,810 | +23 | +1.3% | 441,000 |
| 2014/11/20 | 1,800 | 1,805 | 1,779 | 1,787 | +8 | +0.4% | 492,000 |
| 2014/11/19 | 1,779 | 1,814 | 1,778 | 1,779 | +15 | +0.9% | 805,000 |
| 2014/11/18 | 1,712 | 1,764 | 1,712 | 1,764 | +71 | +4.2% | 799,000 |
| 2014/11/17 | 1,740 | 1,755 | 1,690 | 1,693 | -62 | -3.5% | 771,000 |
| 2014/11/14 | 1,702 | 1,756 | 1,685 | 1,755 | +76 | +4.5% | 1,298,000 |
| 2014/11/13 | 1,648 | 1,679 | 1,648 | 1,679 | +18 | +1.1% | 584,000 |
| 2014/11/12 | 1,676 | 1,691 | 1,653 | 1,661 | +3 | +0.2% | 1,328,000 |
| 2014/11/11 | 1,660 | 1,667 | 1,625 | 1,658 | +5 | +0.3% | 1,107,000 |
| 2014/11/10 | 1,680 | 1,689 | 1,617 | 1,653 | -45 | -2.7% | 1,612,000 |
| 2014/11/07 | 1,700 | 1,703 | 1,680 | 1,698 | -7 | -0.4% | 932,000 |
| 2014/11/06 | 1,740 | 1,748 | 1,704 | 1,705 | -40 | -2.3% | 1,053,000 |
| 2014/11/05 | 1,717 | 1,747 | 1,711 | 1,745 | +26 | +1.5% | 899,000 |
| 2014/11/04 | 1,800 | 1,809 | 1,715 | 1,719 | +38 | +2.3% | 1,240,000 |
| 2014/10/31 | 1,604 | 1,690 | 1,604 | 1,681 | +81 | +5.1% | 1,412,000 |
| 2014/10/30 | 1,586 | 1,610 | 1,586 | 1,600 | +9 | +0.6% | 698,000 |
| 2014/10/29 | 1,573 | 1,597 | 1,572 | 1,591 | +22 | +1.4% | 577,000 |
| 2014/10/28 | 1,565 | 1,577 | 1,553 | 1,569 | +13 | +0.8% | 852,000 |
| 2014/10/27 | 1,553 | 1,566 | 1,549 | 1,556 | +20 | +1.3% | 800,000 |
| 2014/10/24 | 1,546 | 1,555 | 1,533 | 1,536 | ±0 | ±0% | 851,000 |
2401～
2450
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
