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 |
|---|---|---|---|---|---|---|---|
| 2013/08/16 | 1,279 | 1,283 | 1,251 | 1,258 | -27 | -2.1% | 721,000 |
| 2013/08/15 | 1,309 | 1,310 | 1,282 | 1,285 | -39 | -2.9% | 311,000 |
| 2013/08/14 | 1,329 | 1,329 | 1,303 | 1,324 | -5 | -0.4% | 399,000 |
| 2013/08/13 | 1,301 | 1,330 | 1,295 | 1,329 | +22 | +1.7% | 433,000 |
| 2013/08/12 | 1,286 | 1,318 | 1,285 | 1,307 | +31 | +2.4% | 522,000 |
| 2013/08/09 | 1,271 | 1,292 | 1,260 | 1,276 | +17 | +1.4% | 774,000 |
| 2013/08/08 | 1,290 | 1,314 | 1,242 | 1,259 | -43 | -3.3% | 690,000 |
| 2013/08/07 | 1,322 | 1,332 | 1,299 | 1,302 | -56 | -4.1% | 593,000 |
| 2013/08/06 | 1,327 | 1,358 | 1,305 | 1,358 | +24 | +1.8% | 557,000 |
| 2013/08/05 | 1,340 | 1,355 | 1,330 | 1,334 | -6 | -0.4% | 373,000 |
| 2013/08/02 | 1,301 | 1,340 | 1,300 | 1,340 | +57 | +4.4% | 335,000 |
| 2013/08/01 | 1,263 | 1,283 | 1,250 | 1,283 | +11 | +0.9% | 519,000 |
| 2013/07/31 | 1,286 | 1,303 | 1,271 | 1,272 | -29 | -2.2% | 335,000 |
| 2013/07/30 | 1,269 | 1,308 | 1,261 | 1,301 | +16 | +1.2% | 337,000 |
| 2013/07/29 | 1,307 | 1,307 | 1,275 | 1,285 | -51 | -3.8% | 547,000 |
| 2013/07/26 | 1,345 | 1,351 | 1,317 | 1,336 | -24 | -1.8% | 508,000 |
| 2013/07/25 | 1,375 | 1,387 | 1,352 | 1,360 | -14 | -1% | 534,000 |
| 2013/07/24 | 1,350 | 1,380 | 1,349 | 1,374 | +14 | +1% | 413,000 |
| 2013/07/23 | 1,354 | 1,362 | 1,337 | 1,360 | +6 | +0.4% | 499,000 |
| 2013/07/22 | 1,342 | 1,359 | 1,331 | 1,354 | +33 | +2.5% | 567,000 |
| 2013/07/19 | 1,355 | 1,372 | 1,316 | 1,321 | -29 | -2.1% | 529,000 |
| 2013/07/18 | 1,326 | 1,354 | 1,326 | 1,350 | +16 | +1.2% | 718,000 |
| 2013/07/17 | 1,338 | 1,342 | 1,317 | 1,334 | -10 | -0.7% | 574,000 |
| 2013/07/16 | 1,324 | 1,357 | 1,324 | 1,344 | +23 | +1.7% | 817,000 |
| 2013/07/12 | 1,318 | 1,338 | 1,315 | 1,321 | -1 | -0.1% | 551,000 |
| 2013/07/11 | 1,312 | 1,323 | 1,288 | 1,322 | +10 | +0.8% | 615,000 |
| 2013/07/10 | 1,322 | 1,325 | 1,272 | 1,312 | -18 | -1.4% | 1,093,000 |
| 2013/07/09 | 1,329 | 1,337 | 1,318 | 1,330 | +12 | +0.9% | 810,000 |
| 2013/07/08 | 1,355 | 1,359 | 1,315 | 1,318 | -28 | -2.1% | 808,000 |
| 2013/07/05 | 1,331 | 1,366 | 1,329 | 1,346 | +19 | +1.4% | 883,000 |
| 2013/07/04 | 1,330 | 1,336 | 1,314 | 1,327 | -21 | -1.6% | 879,000 |
| 2013/07/03 | 1,331 | 1,349 | 1,312 | 1,348 | +47 | +3.6% | 1,086,000 |
| 2013/07/02 | 1,295 | 1,302 | 1,261 | 1,301 | +33 | +2.6% | 730,000 |
| 2013/07/01 | 1,290 | 1,303 | 1,250 | 1,268 | +2 | +0.2% | 580,000 |
| 2013/06/28 | 1,239 | 1,274 | 1,234 | 1,266 | +46 | +3.8% | 1,099,000 |
| 2013/06/27 | 1,214 | 1,223 | 1,182 | 1,220 | +33 | +2.8% | 683,000 |
| 2013/06/26 | 1,214 | 1,230 | 1,174 | 1,187 | -13 | -1.1% | 821,000 |
| 2013/06/25 | 1,249 | 1,249 | 1,183 | 1,200 | -49 | -3.9% | 1,666,000 |
| 2013/06/24 | 1,293 | 1,301 | 1,236 | 1,249 | -38 | -3% | 1,383,000 |
| 2013/06/21 | 1,272 | 1,299 | 1,229 | 1,287 | -36 | -2.7% | 3,393,000 |
| 2013/06/20 | 1,320 | 1,340 | 1,309 | 1,323 | +4 | +0.3% | 1,307,000 |
| 2013/06/19 | 1,349 | 1,363 | 1,308 | 1,319 | -19 | -1.4% | 1,734,000 |
| 2013/06/18 | 1,337 | 1,350 | 1,322 | 1,338 | +1 | +0.1% | 1,078,000 |
| 2013/06/17 | 1,252 | 1,341 | 1,234 | 1,337 | +85 | +6.8% | 1,548,000 |
| 2013/06/14 | 1,271 | 1,299 | 1,244 | 1,252 | +9 | +0.7% | 2,028,000 |
| 2013/06/13 | 1,269 | 1,299 | 1,243 | 1,243 | -48 | -3.7% | 1,096,000 |
| 2013/06/12 | 1,294 | 1,325 | 1,230 | 1,291 | -8 | -0.6% | 875,000 |
| 2013/06/11 | 1,300 | 1,320 | 1,269 | 1,299 | +14 | +1.1% | 1,621,000 |
| 2013/06/10 | 1,250 | 1,299 | 1,230 | 1,285 | +85 | +7.1% | 1,183,000 |
| 2013/06/07 | 1,168 | 1,224 | 1,168 | 1,200 | -1 | -0.1% | 857,000 |
2851～
2900
件表示中 / 3682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 | 215,000円 | +3.2% | +0.5% | 2.05% | 9.47倍 | 1.36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 |
| 小林製薬 | 544,700円 | +3.3% | -43.0% | 1.91% | 38.56倍 | 1.90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 |
| エア・ウォーター | 183,800円 | +7.4% | +13.9% | 3.48% | 8.42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 | 290,200円 | +10.5% | +10.6% | 2.41% | 14.10倍 | 1.73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 | 583,000円 | +4.1% | -4.4% | 2.40% | 24.11倍 | 1.22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
