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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,193 | 2,214.5 | 2,188 | 2,211.5 | +6 | +0.3% | 553,900 |
| 2024/03/25 | 2,232.5 | 2,236.5 | 2,198.5 | 2,205.5 | -13.5 | -0.6% | 946,900 |
| 2024/03/22 | 2,224 | 2,245.5 | 2,198 | 2,219 | -5 | -0.2% | 851,300 |
| 2024/03/21 | 2,268 | 2,273 | 2,222.5 | 2,224 | +3 | +0.1% | 875,400 |
| 2024/03/19 | 2,215 | 2,235 | 2,200.5 | 2,221 | -23 | -1% | 784,100 |
| 2024/03/18 | 2,225 | 2,258 | 2,215 | 2,244 | +33 | +1.5% | 973,200 |
| 2024/03/15 | 2,224 | 2,230.5 | 2,205 | 2,211 | -18.5 | -0.8% | 1,209,800 |
| 2024/03/14 | 2,196 | 2,232.5 | 2,194.5 | 2,229.5 | +33.5 | +1.5% | 1,384,600 |
| 2024/03/13 | 2,174 | 2,221 | 2,174 | 2,196 | +44 | +2% | 1,646,900 |
| 2024/03/12 | 2,140 | 2,158 | 2,125.5 | 2,152 | -3.5 | -0.2% | 1,409,200 |
| 2024/03/11 | 2,153.5 | 2,172 | 2,138.5 | 2,155.5 | -9.5 | -0.4% | 1,043,400 |
| 2024/03/08 | 2,150 | 2,181.5 | 2,144.5 | 2,165 | -15 | -0.7% | 1,054,700 |
| 2024/03/07 | 2,201 | 2,211 | 2,161.5 | 2,180 | -11.5 | -0.5% | 1,513,700 |
| 2024/03/06 | 2,149 | 2,200.5 | 2,149 | 2,191.5 | +31 | +1.4% | 1,966,900 |
| 2024/03/05 | 2,132.5 | 2,166.5 | 2,124.5 | 2,160.5 | +21.5 | +1% | 1,299,500 |
| 2024/03/04 | 2,178 | 2,181 | 2,121 | 2,139 | -47 | -2.2% | 2,238,300 |
| 2024/03/01 | 2,189 | 2,217.5 | 2,185 | 2,186 | +16 | +0.7% | 1,536,600 |
| 2024/02/29 | 2,188 | 2,198 | 2,151 | 2,170 | -21 | -1% | 1,878,500 |
| 2024/02/28 | 2,251 | 2,257 | 2,176 | 2,191 | -79 | -3.5% | 2,847,900 |
| 2024/02/27 | 2,241 | 2,284.5 | 2,223.5 | 2,270 | ±0 | ±0% | 1,565,100 |
| 2024/02/26 | 2,257 | 2,309.5 | 2,255 | 2,270 | +19 | +0.8% | 2,353,400 |
| 2024/02/22 | 2,311 | 2,312.5 | 2,223 | 2,251 | -58 | -2.5% | 4,051,500 |
| 2024/02/21 | 2,290 | 2,309 | 2,275.5 | 2,309 | -9.5 | -0.4% | 858,300 |
| 2024/02/20 | 2,301 | 2,327.5 | 2,288 | 2,318.5 | +22 | +1% | 656,200 |
| 2024/02/19 | 2,305 | 2,309.5 | 2,267 | 2,296.5 | -26 | -1.1% | 1,111,900 |
| 2024/02/16 | 2,333.5 | 2,340.5 | 2,290.5 | 2,322.5 | +16 | +0.7% | 1,469,900 |
| 2024/02/15 | 2,363.5 | 2,364 | 2,263.5 | 2,306.5 | -19 | -0.8% | 1,630,600 |
| 2024/02/14 | 2,341 | 2,385.5 | 2,317 | 2,325.5 | -45 | -1.9% | 1,215,700 |
| 2024/02/13 | 2,323 | 2,373.5 | 2,271 | 2,370.5 | +48.5 | +2.1% | 1,353,300 |
| 2024/02/09 | 2,359 | 2,396.5 | 2,259 | 2,322 | -22 | -0.9% | 2,270,100 |
| 2024/02/08 | 2,355 | 2,365 | 2,300 | 2,344 | -1 | ±0% | 1,713,500 |
| 2024/02/07 | 2,361 | 2,398 | 2,343 | 2,345 | -46 | -1.9% | 1,105,700 |
| 2024/02/06 | 2,440 | 2,451 | 2,386.5 | 2,391 | -62 | -2.5% | 700,300 |
| 2024/02/05 | 2,472 | 2,474.5 | 2,429.5 | 2,453 | -2.5 | -0.1% | 662,200 |
| 2024/02/02 | 2,469 | 2,470 | 2,425 | 2,455.5 | -11.5 | -0.5% | 839,600 |
| 2024/02/01 | 2,469.5 | 2,493 | 2,465.5 | 2,467 | -13.5 | -0.5% | 550,900 |
| 2024/01/31 | 2,487.5 | 2,501.5 | 2,456.5 | 2,480.5 | -25.5 | -1% | 687,600 |
| 2024/01/30 | 2,574.5 | 2,579.5 | 2,506 | 2,506 | -60 | -2.3% | 849,200 |
| 2024/01/29 | 2,492.5 | 2,571.5 | 2,489 | 2,566 | +100.5 | +4.1% | 1,185,800 |
| 2024/01/26 | 2,491 | 2,501.5 | 2,455 | 2,465.5 | -50.5 | -2% | 926,900 |
| 2024/01/25 | 2,476.5 | 2,520 | 2,470 | 2,516 | +38.5 | +1.6% | 607,100 |
| 2024/01/24 | 2,513 | 2,513 | 2,464 | 2,477.5 | -46.5 | -1.8% | 638,900 |
| 2024/01/23 | 2,539.5 | 2,568 | 2,511.5 | 2,524 | -2.5 | -0.1% | 631,400 |
| 2024/01/22 | 2,561.5 | 2,564.5 | 2,512.5 | 2,526.5 | -35 | -1.4% | 719,600 |
| 2024/01/19 | 2,566 | 2,574.5 | 2,542 | 2,561.5 | +37.5 | +1.5% | 1,030,000 |
| 2024/01/18 | 2,498 | 2,534 | 2,495.5 | 2,524 | +21 | +0.8% | 897,200 |
| 2024/01/17 | 2,560 | 2,584 | 2,500.5 | 2,503 | -91.5 | -3.5% | 923,700 |
| 2024/01/16 | 2,631 | 2,631.5 | 2,581 | 2,594.5 | -39.5 | -1.5% | 522,300 |
| 2024/01/15 | 2,623.5 | 2,639.5 | 2,601 | 2,634 | +25 | +1% | 875,300 |
| 2024/01/12 | 2,632 | 2,632.5 | 2,593 | 2,609 | +5.5 | +0.2% | 1,092,400 |
251～
300
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
