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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,580 | 1,607 | 1,565 | 1,600 | +29 | +1.8% | 1,378,000 |
| 2014/05/29 | 1,567 | 1,575 | 1,553 | 1,571 | +7 | +0.4% | 977,000 |
| 2014/05/28 | 1,575 | 1,583 | 1,563 | 1,564 | -7 | -0.4% | 895,000 |
| 2014/05/27 | 1,590 | 1,599 | 1,569 | 1,571 | -19 | -1.2% | 776,000 |
| 2014/05/26 | 1,610 | 1,620 | 1,573 | 1,590 | -1 | -0.1% | 1,191,000 |
| 2014/05/23 | 1,563 | 1,601 | 1,550 | 1,591 | +32 | +2.1% | 2,107,000 |
| 2014/05/22 | 1,519 | 1,577 | 1,509 | 1,559 | +54 | +3.6% | 1,764,000 |
| 2014/05/21 | 1,509 | 1,515 | 1,501 | 1,505 | -9 | -0.6% | 956,000 |
| 2014/05/20 | 1,510 | 1,518 | 1,491 | 1,514 | +16 | +1.1% | 666,000 |
| 2014/05/19 | 1,500 | 1,510 | 1,494 | 1,498 | +10 | +0.7% | 921,000 |
| 2014/05/16 | 1,469 | 1,495 | 1,459 | 1,488 | -3 | -0.2% | 1,331,000 |
| 2014/05/15 | 1,500 | 1,500 | 1,480 | 1,491 | -25 | -1.6% | 722,000 |
| 2014/05/14 | 1,500 | 1,535 | 1,499 | 1,516 | -15 | -1% | 1,030,000 |
| 2014/05/13 | 1,462 | 1,559 | 1,438 | 1,531 | +98 | +6.8% | 1,597,000 |
| 2014/05/12 | 1,451 | 1,466 | 1,411 | 1,433 | -24 | -1.6% | 629,000 |
| 2014/05/09 | 1,426 | 1,460 | 1,426 | 1,457 | +16 | +1.1% | 452,000 |
| 2014/05/08 | 1,424 | 1,447 | 1,424 | 1,441 | +1 | +0.1% | 506,000 |
| 2014/05/07 | 1,468 | 1,474 | 1,440 | 1,440 | -44 | -3% | 808,000 |
| 2014/05/02 | 1,472 | 1,484 | 1,461 | 1,484 | +11 | +0.7% | 478,000 |
| 2014/05/01 | 1,426 | 1,473 | 1,406 | 1,473 | +42 | +2.9% | 911,000 |
| 2014/04/30 | 1,468 | 1,473 | 1,426 | 1,431 | -29 | -2% | 730,000 |
| 2014/04/28 | 1,449 | 1,460 | 1,431 | 1,460 | -1 | -0.1% | 301,000 |
| 2014/04/25 | 1,465 | 1,487 | 1,458 | 1,461 | +3 | +0.2% | 577,000 |
| 2014/04/24 | 1,477 | 1,485 | 1,447 | 1,458 | -12 | -0.8% | 588,000 |
| 2014/04/23 | 1,494 | 1,497 | 1,464 | 1,470 | -19 | -1.3% | 1,331,000 |
| 2014/04/22 | 1,487 | 1,498 | 1,487 | 1,489 | +4 | +0.3% | 724,000 |
| 2014/04/21 | 1,481 | 1,494 | 1,480 | 1,485 | +3 | +0.2% | 476,000 |
| 2014/04/18 | 1,467 | 1,485 | 1,451 | 1,482 | +33 | +2.3% | 485,000 |
| 2014/04/17 | 1,450 | 1,463 | 1,445 | 1,449 | +8 | +0.6% | 527,000 |
| 2014/04/16 | 1,441 | 1,442 | 1,416 | 1,441 | +25 | +1.8% | 694,000 |
| 2014/04/15 | 1,412 | 1,436 | 1,405 | 1,416 | +9 | +0.6% | 376,000 |
| 2014/04/14 | 1,382 | 1,417 | 1,373 | 1,407 | +2 | +0.1% | 448,000 |
| 2014/04/11 | 1,397 | 1,422 | 1,381 | 1,405 | -14 | -1% | 556,000 |
| 2014/04/10 | 1,415 | 1,445 | 1,415 | 1,419 | +12 | +0.9% | 551,000 |
| 2014/04/09 | 1,415 | 1,416 | 1,397 | 1,407 | -26 | -1.8% | 736,000 |
| 2014/04/08 | 1,458 | 1,458 | 1,433 | 1,433 | -27 | -1.8% | 573,000 |
| 2014/04/07 | 1,460 | 1,475 | 1,445 | 1,460 | -24 | -1.6% | 876,000 |
| 2014/04/04 | 1,492 | 1,500 | 1,478 | 1,484 | -19 | -1.3% | 743,000 |
| 2014/04/03 | 1,484 | 1,511 | 1,457 | 1,503 | +10 | +0.7% | 1,841,000 |
| 2014/04/02 | 1,502 | 1,512 | 1,492 | 1,493 | +14 | +0.9% | 1,552,000 |
| 2014/04/01 | 1,492 | 1,510 | 1,466 | 1,479 | +4 | +0.3% | 1,975,000 |
| 2014/03/31 | 1,478 | 1,481 | 1,435 | 1,475 | +31 | +2.1% | 1,377,000 |
| 2014/03/28 | 1,459 | 1,475 | 1,432 | 1,444 | -20 | -1.4% | 1,628,000 |
| 2014/03/27 | 1,434 | 1,467 | 1,404 | 1,464 | +26 | +1.8% | 1,703,000 |
| 2014/03/26 | 1,411 | 1,452 | 1,411 | 1,438 | +44 | +3.2% | 1,940,000 |
| 2014/03/25 | 1,368 | 1,408 | 1,368 | 1,394 | +38 | +2.8% | 1,347,000 |
| 2014/03/24 | 1,308 | 1,367 | 1,308 | 1,356 | +48 | +3.7% | 1,056,000 |
| 2014/03/20 | 1,346 | 1,346 | 1,307 | 1,308 | -19 | -1.4% | 1,162,000 |
| 2014/03/19 | 1,324 | 1,341 | 1,311 | 1,327 | +18 | +1.4% | 1,018,000 |
| 2014/03/18 | 1,308 | 1,316 | 1,299 | 1,309 | +28 | +2.2% | 356,000 |
2551～
2600
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
