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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,552 | 1,573 | 1,527 | 1,572 | +42 | +2.7% | 1,958,000 |
| 2014/08/08 | 1,663 | 1,666 | 1,455 | 1,530 | -147 | -8.8% | 1,951,000 |
| 2014/08/07 | 1,677 | 1,688 | 1,665 | 1,677 | ±0 | ±0% | 470,000 |
| 2014/08/06 | 1,683 | 1,693 | 1,672 | 1,677 | -17 | -1% | 442,000 |
| 2014/08/05 | 1,699 | 1,707 | 1,690 | 1,694 | -12 | -0.7% | 884,000 |
| 2014/08/04 | 1,714 | 1,718 | 1,705 | 1,706 | -8 | -0.5% | 584,000 |
| 2014/08/01 | 1,710 | 1,717 | 1,701 | 1,714 | -22 | -1.3% | 794,000 |
| 2014/07/31 | 1,759 | 1,760 | 1,727 | 1,736 | -18 | -1% | 728,000 |
| 2014/07/30 | 1,764 | 1,764 | 1,739 | 1,754 | -10 | -0.6% | 609,000 |
| 2014/07/29 | 1,744 | 1,768 | 1,737 | 1,764 | +20 | +1.1% | 398,000 |
| 2014/07/28 | 1,740 | 1,750 | 1,734 | 1,744 | +5 | +0.3% | 461,000 |
| 2014/07/25 | 1,734 | 1,742 | 1,730 | 1,739 | +4 | +0.2% | 537,000 |
| 2014/07/24 | 1,741 | 1,748 | 1,726 | 1,735 | ±0 | ±0% | 622,000 |
| 2014/07/23 | 1,735 | 1,740 | 1,725 | 1,735 | +10 | +0.6% | 724,000 |
| 2014/07/22 | 1,719 | 1,734 | 1,709 | 1,725 | +7 | +0.4% | 859,000 |
| 2014/07/18 | 1,722 | 1,722 | 1,707 | 1,718 | -18 | -1% | 335,000 |
| 2014/07/17 | 1,750 | 1,753 | 1,731 | 1,736 | -17 | -1% | 434,000 |
| 2014/07/16 | 1,735 | 1,761 | 1,725 | 1,753 | +11 | +0.6% | 562,000 |
| 2014/07/15 | 1,742 | 1,747 | 1,735 | 1,742 | -3 | -0.2% | 603,000 |
| 2014/07/14 | 1,730 | 1,748 | 1,723 | 1,745 | +14 | +0.8% | 442,000 |
| 2014/07/11 | 1,727 | 1,743 | 1,707 | 1,731 | -17 | -1% | 1,067,000 |
| 2014/07/10 | 1,734 | 1,773 | 1,725 | 1,748 | +26 | +1.5% | 1,214,000 |
| 2014/07/09 | 1,722 | 1,728 | 1,705 | 1,722 | -13 | -0.7% | 773,000 |
| 2014/07/08 | 1,747 | 1,759 | 1,721 | 1,735 | -38 | -2.1% | 1,235,000 |
| 2014/07/07 | 1,782 | 1,793 | 1,770 | 1,773 | -31 | -1.7% | 445,000 |
| 2014/07/04 | 1,779 | 1,813 | 1,778 | 1,804 | +39 | +2.2% | 752,000 |
| 2014/07/03 | 1,768 | 1,780 | 1,750 | 1,765 | +19 | +1.1% | 888,000 |
| 2014/07/02 | 1,761 | 1,761 | 1,732 | 1,746 | +25 | +1.5% | 602,000 |
| 2014/07/01 | 1,701 | 1,726 | 1,700 | 1,721 | +28 | +1.7% | 492,000 |
| 2014/06/30 | 1,687 | 1,695 | 1,679 | 1,693 | +8 | +0.5% | 614,000 |
| 2014/06/27 | 1,700 | 1,704 | 1,668 | 1,685 | -19 | -1.1% | 455,000 |
| 2014/06/26 | 1,711 | 1,712 | 1,686 | 1,704 | +4 | +0.2% | 575,000 |
| 2014/06/25 | 1,726 | 1,726 | 1,700 | 1,700 | -26 | -1.5% | 477,000 |
| 2014/06/24 | 1,734 | 1,734 | 1,708 | 1,726 | -1 | -0.1% | 805,000 |
| 2014/06/23 | 1,720 | 1,732 | 1,709 | 1,727 | +20 | +1.2% | 972,000 |
| 2014/06/20 | 1,708 | 1,717 | 1,695 | 1,707 | +7 | +0.4% | 952,000 |
| 2014/06/19 | 1,680 | 1,701 | 1,673 | 1,700 | +20 | +1.2% | 977,000 |
| 2014/06/18 | 1,630 | 1,682 | 1,630 | 1,680 | +57 | +3.5% | 1,076,000 |
| 2014/06/17 | 1,610 | 1,637 | 1,610 | 1,623 | +13 | +0.8% | 761,000 |
| 2014/06/16 | 1,634 | 1,634 | 1,600 | 1,610 | -25 | -1.5% | 697,000 |
| 2014/06/13 | 1,631 | 1,637 | 1,609 | 1,635 | +7 | +0.4% | 1,210,000 |
| 2014/06/12 | 1,603 | 1,630 | 1,592 | 1,628 | +26 | +1.6% | 1,025,000 |
| 2014/06/11 | 1,609 | 1,612 | 1,597 | 1,602 | +4 | +0.3% | 1,207,000 |
| 2014/06/10 | 1,604 | 1,621 | 1,591 | 1,598 | -2 | -0.1% | 1,374,000 |
| 2014/06/09 | 1,620 | 1,621 | 1,586 | 1,600 | -17 | -1.1% | 619,000 |
| 2014/06/06 | 1,623 | 1,624 | 1,605 | 1,617 | +2 | +0.1% | 537,000 |
| 2014/06/05 | 1,617 | 1,650 | 1,614 | 1,615 | +19 | +1.2% | 1,100,000 |
| 2014/06/04 | 1,620 | 1,620 | 1,586 | 1,596 | -9 | -0.6% | 766,000 |
| 2014/06/03 | 1,628 | 1,628 | 1,601 | 1,605 | -6 | -0.4% | 685,000 |
| 2014/06/02 | 1,600 | 1,623 | 1,597 | 1,611 | +11 | +0.7% | 1,054,000 |
2501～
2550
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
