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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,323 | 1,327 | 1,308 | 1,312 | -7 | -0.5% | 1,068,000 |
| 2013/10/30 | 1,284 | 1,320 | 1,271 | 1,319 | +48 | +3.8% | 2,367,000 |
| 2013/10/29 | 1,250 | 1,273 | 1,248 | 1,271 | -1 | -0.1% | 570,000 |
| 2013/10/28 | 1,244 | 1,273 | 1,238 | 1,272 | +39 | +3.2% | 721,000 |
| 2013/10/25 | 1,236 | 1,248 | 1,232 | 1,233 | -3 | -0.2% | 711,000 |
| 2013/10/24 | 1,220 | 1,239 | 1,220 | 1,236 | +13 | +1.1% | 605,000 |
| 2013/10/23 | 1,278 | 1,278 | 1,221 | 1,223 | -55 | -4.3% | 716,000 |
| 2013/10/22 | 1,278 | 1,282 | 1,275 | 1,278 | +1 | +0.1% | 266,000 |
| 2013/10/21 | 1,271 | 1,287 | 1,271 | 1,277 | +7 | +0.6% | 539,000 |
| 2013/10/18 | 1,285 | 1,288 | 1,267 | 1,270 | -16 | -1.2% | 635,000 |
| 2013/10/17 | 1,279 | 1,290 | 1,279 | 1,286 | +22 | +1.7% | 641,000 |
| 2013/10/16 | 1,270 | 1,279 | 1,258 | 1,264 | -7 | -0.6% | 579,000 |
| 2013/10/15 | 1,273 | 1,284 | 1,267 | 1,271 | -2 | -0.2% | 934,000 |
| 2013/10/11 | 1,255 | 1,284 | 1,254 | 1,273 | +35 | +2.8% | 991,000 |
| 2013/10/10 | 1,250 | 1,250 | 1,220 | 1,238 | -15 | -1.2% | 860,000 |
| 2013/10/09 | 1,236 | 1,253 | 1,214 | 1,253 | +12 | +1% | 930,000 |
| 2013/10/08 | 1,230 | 1,246 | 1,223 | 1,241 | +12 | +1% | 1,082,000 |
| 2013/10/07 | 1,256 | 1,256 | 1,221 | 1,229 | -27 | -2.1% | 506,000 |
| 2013/10/04 | 1,261 | 1,266 | 1,242 | 1,256 | -5 | -0.4% | 443,000 |
| 2013/10/03 | 1,270 | 1,282 | 1,251 | 1,261 | +4 | +0.3% | 637,000 |
| 2013/10/02 | 1,299 | 1,307 | 1,244 | 1,257 | -57 | -4.3% | 1,301,000 |
| 2013/10/01 | 1,302 | 1,316 | 1,296 | 1,314 | +12 | +0.9% | 489,000 |
| 2013/09/30 | 1,314 | 1,317 | 1,295 | 1,302 | -17 | -1.3% | 418,000 |
| 2013/09/27 | 1,346 | 1,346 | 1,312 | 1,319 | -26 | -1.9% | 726,000 |
| 2013/09/26 | 1,320 | 1,345 | 1,305 | 1,345 | +19 | +1.4% | 590,000 |
| 2013/09/25 | 1,331 | 1,331 | 1,309 | 1,326 | -5 | -0.4% | 803,000 |
| 2013/09/24 | 1,322 | 1,338 | 1,306 | 1,331 | +17 | +1.3% | 756,000 |
| 2013/09/20 | 1,313 | 1,319 | 1,298 | 1,314 | +1 | +0.1% | 884,000 |
| 2013/09/19 | 1,283 | 1,314 | 1,267 | 1,313 | +39 | +3.1% | 1,468,000 |
| 2013/09/18 | 1,278 | 1,283 | 1,267 | 1,274 | -2 | -0.2% | 323,000 |
| 2013/09/17 | 1,263 | 1,286 | 1,263 | 1,276 | +22 | +1.8% | 590,000 |
| 2013/09/13 | 1,260 | 1,282 | 1,240 | 1,254 | -5 | -0.4% | 930,000 |
| 2013/09/12 | 1,244 | 1,261 | 1,242 | 1,259 | +17 | +1.4% | 873,000 |
| 2013/09/11 | 1,238 | 1,247 | 1,235 | 1,242 | +8 | +0.6% | 756,000 |
| 2013/09/10 | 1,231 | 1,253 | 1,228 | 1,234 | +5 | +0.4% | 844,000 |
| 2013/09/09 | 1,250 | 1,255 | 1,209 | 1,229 | +33 | +2.8% | 1,121,000 |
| 2013/09/06 | 1,198 | 1,203 | 1,179 | 1,196 | -2 | -0.2% | 720,000 |
| 2013/09/05 | 1,208 | 1,209 | 1,190 | 1,198 | -6 | -0.5% | 536,000 |
| 2013/09/04 | 1,193 | 1,208 | 1,179 | 1,204 | +11 | +0.9% | 681,000 |
| 2013/09/03 | 1,180 | 1,203 | 1,178 | 1,193 | +36 | +3.1% | 799,000 |
| 2013/09/02 | 1,145 | 1,183 | 1,138 | 1,157 | +15 | +1.3% | 1,258,000 |
| 2013/08/30 | 1,186 | 1,187 | 1,139 | 1,142 | -40 | -3.4% | 2,208,000 |
| 2013/08/29 | 1,190 | 1,202 | 1,174 | 1,182 | -7 | -0.6% | 1,897,000 |
| 2013/08/28 | 1,184 | 1,208 | 1,180 | 1,189 | -49 | -4% | 1,488,000 |
| 2013/08/27 | 1,217 | 1,242 | 1,213 | 1,238 | +22 | +1.8% | 865,000 |
| 2013/08/26 | 1,224 | 1,236 | 1,205 | 1,216 | -6 | -0.5% | 329,000 |
| 2013/08/23 | 1,196 | 1,230 | 1,190 | 1,222 | +39 | +3.3% | 1,007,000 |
| 2013/08/22 | 1,160 | 1,194 | 1,144 | 1,183 | +52 | +4.6% | 2,946,000 |
| 2013/08/21 | 1,165 | 1,169 | 1,100 | 1,131 | -47 | -4% | 5,528,000 |
| 2013/08/20 | 1,202 | 1,203 | 1,156 | 1,178 | -48 | -3.9% | 2,815,000 |
2801～
2850
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
