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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,649 | 2,689.5 | 2,640 | 2,687.5 | +57 | +2.2% | 1,140,800 |
| 2024/06/06 | 2,641.5 | 2,683.5 | 2,611 | 2,630.5 | -4 | -0.2% | 2,556,200 |
| 2024/06/05 | 2,657 | 2,683.5 | 2,620 | 2,634.5 | -35.5 | -1.3% | 2,881,000 |
| 2024/06/04 | 2,673 | 2,689 | 2,661 | 2,670 | -3 | -0.1% | 2,632,500 |
| 2024/06/03 | 2,570 | 2,691.5 | 2,567 | 2,673 | +53 | +2% | 3,677,900 |
| 2024/05/31 | 2,535.5 | 2,649.5 | 2,509 | 2,620 | +317.5 | +13.8% | 12,060,000 |
| 2024/05/30 | 2,289 | 2,314.5 | 2,270.5 | 2,302.5 | +30.5 | +1.3% | 1,446,400 |
| 2024/05/29 | 2,248 | 2,298 | 2,241 | 2,272 | +27 | +1.2% | 1,080,900 |
| 2024/05/28 | 2,240 | 2,245 | 2,226.5 | 2,245 | +14 | +0.6% | 570,200 |
| 2024/05/27 | 2,215.5 | 2,236 | 2,201 | 2,231 | +16.5 | +0.7% | 648,700 |
| 2024/05/24 | 2,217.5 | 2,225 | 2,195 | 2,214.5 | -3 | -0.1% | 726,800 |
| 2024/05/23 | 2,223 | 2,243 | 2,206 | 2,217.5 | +20.5 | +0.9% | 950,000 |
| 2024/05/22 | 2,160 | 2,215 | 2,150.5 | 2,197 | +30.5 | +1.4% | 818,600 |
| 2024/05/21 | 2,196 | 2,196.5 | 2,166.5 | 2,166.5 | -29 | -1.3% | 1,214,500 |
| 2024/05/20 | 2,217.5 | 2,218.5 | 2,181 | 2,195.5 | -20.5 | -0.9% | 1,460,600 |
| 2024/05/17 | 2,229.5 | 2,236 | 2,198.5 | 2,216 | -20 | -0.9% | 826,400 |
| 2024/05/16 | 2,240 | 2,242.5 | 2,215.5 | 2,236 | +31 | +1.4% | 979,500 |
| 2024/05/15 | 2,225 | 2,229 | 2,192 | 2,205 | -11.5 | -0.5% | 1,183,100 |
| 2024/05/14 | 2,239.5 | 2,241.5 | 2,194 | 2,216.5 | -23.5 | -1% | 2,116,700 |
| 2024/05/13 | 2,290 | 2,300.5 | 2,226 | 2,240 | +157.5 | +7.6% | 5,011,900 |
| 2024/05/10 | 2,112.5 | 2,123.5 | 2,068 | 2,082.5 | -30 | -1.4% | 1,279,200 |
| 2024/05/09 | 2,137 | 2,137 | 2,112.5 | 2,112.5 | -4 | -0.2% | 473,500 |
| 2024/05/08 | 2,106.5 | 2,130.5 | 2,102.5 | 2,116.5 | -6 | -0.3% | 790,300 |
| 2024/05/07 | 2,097.5 | 2,122.5 | 2,088.5 | 2,122.5 | +51 | +2.5% | 1,347,500 |
| 2024/05/02 | 2,058 | 2,085 | 2,050 | 2,071.5 | +10.5 | +0.5% | 664,200 |
| 2024/05/01 | 2,065 | 2,066.5 | 2,041 | 2,061 | -4 | -0.2% | 706,600 |
| 2024/04/30 | 2,077 | 2,077 | 2,047.5 | 2,065 | +5 | +0.2% | 683,900 |
| 2024/04/26 | 2,013 | 2,060 | 2,009 | 2,060 | +32 | +1.6% | 3,068,000 |
| 2024/04/25 | 2,030 | 2,034.5 | 2,011 | 2,028 | -4 | -0.2% | 829,300 |
| 2024/04/24 | 2,014.5 | 2,032.5 | 2,008 | 2,032 | -9 | -0.4% | 1,130,200 |
| 2024/04/23 | 2,074 | 2,075.5 | 2,037.5 | 2,041 | -20 | -1% | 865,600 |
| 2024/04/22 | 2,046 | 2,061 | 2,030 | 2,061 | +33.5 | +1.7% | 571,200 |
| 2024/04/19 | 2,051.5 | 2,055.5 | 1,996 | 2,027.5 | -36 | -1.7% | 1,300,600 |
| 2024/04/18 | 2,053.5 | 2,068.5 | 2,040 | 2,063.5 | +33.5 | +1.7% | 1,000,200 |
| 2024/04/17 | 2,050.5 | 2,065 | 2,027.5 | 2,030 | -27.5 | -1.3% | 1,122,500 |
| 2024/04/16 | 2,082 | 2,086 | 2,050.5 | 2,057.5 | -26.5 | -1.3% | 942,000 |
| 2024/04/15 | 2,079 | 2,084 | 2,058 | 2,084 | -11.5 | -0.5% | 886,800 |
| 2024/04/12 | 2,090 | 2,111 | 2,088 | 2,095.5 | +10.5 | +0.5% | 944,000 |
| 2024/04/11 | 2,088 | 2,099.5 | 2,069.5 | 2,085 | -25 | -1.2% | 857,400 |
| 2024/04/10 | 2,111 | 2,120 | 2,103.5 | 2,110 | +9.5 | +0.5% | 954,000 |
| 2024/04/09 | 2,129 | 2,132 | 2,082.5 | 2,100.5 | -24.5 | -1.2% | 1,517,100 |
| 2024/04/08 | 2,185 | 2,191 | 2,123.5 | 2,125 | -72.5 | -3.3% | 1,928,800 |
| 2024/04/05 | 2,158.5 | 2,202 | 2,153 | 2,197.5 | +21 | +1% | 901,600 |
| 2024/04/04 | 2,184 | 2,197.5 | 2,169.5 | 2,176.5 | +15 | +0.7% | 634,900 |
| 2024/04/03 | 2,150 | 2,173 | 2,148 | 2,161.5 | +21.5 | +1% | 816,100 |
| 2024/04/02 | 2,168 | 2,170.5 | 2,129 | 2,140 | -37.5 | -1.7% | 952,100 |
| 2024/04/01 | 2,180 | 2,198.5 | 2,163 | 2,177.5 | +1.5 | +0.1% | 657,700 |
| 2024/03/29 | 2,159 | 2,179.5 | 2,156.5 | 2,176 | +17.5 | +0.8% | 381,600 |
| 2024/03/28 | 2,190 | 2,191 | 2,155.5 | 2,158.5 | -45.5 | -2.1% | 591,900 |
| 2024/03/27 | 2,216.5 | 2,217 | 2,183.5 | 2,204 | -7.5 | -0.3% | 998,400 |
201～
250
件表示中 / 3672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 | 213,400円 | +3.2% | +0.5% | 2.06% | 9.40倍 | 1.35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 | 184,300円 | +7.4% | +13.9% | 3.47% | 8.44倍 | 0.86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 |
| 応化工 | 299,800円 | +10.5% | +10.6% | 2.33% | 14.57倍 | 1.79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 | 614,800円 | +4.1% | -4.4% | 2.28% | 25.42倍 | 1.29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 |
| ニフコ | 352,200円 | -5.6% | -1.3% | 2.13% | 10.16倍 | 1.28倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
