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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,801 | 1,817 | 1,800 | 1,813 | +13 | +0.7% | 657,700 |
2023/04/06 | 1,781 | 1,804 | 1,774 | 1,800 | +4 | +0.2% | 998,300 |
2023/04/05 | 1,796 | 1,809 | 1,786 | 1,796 | -17 | -0.9% | 837,900 |
2023/04/04 | 1,807 | 1,835 | 1,806 | 1,813 | +22 | +1.2% | 944,800 |
2023/04/03 | 1,783 | 1,802 | 1,769 | 1,791 | +3 | +0.2% | 1,332,200 |
2023/03/31 | 1,770 | 1,792 | 1,768 | 1,788 | +28 | +1.6% | 983,900 |
2023/03/30 | 1,771 | 1,793 | 1,753 | 1,760 | -33 | -1.8% | 972,300 |
2023/03/29 | 1,772 | 1,793 | 1,762 | 1,793 | +29 | +1.6% | 1,091,000 |
2023/03/28 | 1,771 | 1,780 | 1,745 | 1,764 | -12 | -0.7% | 901,900 |
2023/03/27 | 1,776 | 1,782 | 1,768 | 1,776 | +7 | +0.4% | 921,100 |
2023/03/24 | 1,785 | 1,786 | 1,751 | 1,769 | -21 | -1.2% | 1,000,200 |
2023/03/23 | 1,750 | 1,794 | 1,748 | 1,790 | +40 | +2.3% | 1,572,200 |
2023/03/22 | 1,750 | 1,772 | 1,746 | 1,750 | +14 | +0.8% | 2,037,500 |
2023/03/20 | 1,728 | 1,754 | 1,724 | 1,736 | +10 | +0.6% | 2,405,100 |
2023/03/17 | 1,712 | 1,742 | 1,712 | 1,726 | +15 | +0.9% | 3,065,400 |
2023/03/16 | 1,672 | 1,724 | 1,664 | 1,711 | +4 | +0.2% | 3,848,500 |
2023/03/15 | 1,700 | 1,717 | 1,680 | 1,707 | +33 | +2% | 15,010,600 |
2023/03/14 | 1,709 | 1,714 | 1,643 | 1,674 | -46 | -2.7% | 3,433,800 |
2023/03/13 | 1,701 | 1,722 | 1,698 | 1,720 | +2 | +0.1% | 1,926,100 |
2023/03/10 | 1,735 | 1,740 | 1,718 | 1,718 | -35 | -2% | 8,876,600 |
2023/03/09 | 1,750 | 1,772 | 1,744 | 1,753 | -19 | -1.1% | 11,037,100 |
2023/03/08 | 1,780 | 1,796 | 1,764 | 1,772 | -11 | -0.6% | 7,870,300 |
2023/03/07 | 1,767 | 1,794 | 1,767 | 1,783 | +7 | +0.4% | 1,956,500 |
2023/03/06 | 1,761 | 1,803 | 1,760 | 1,776 | +29 | +1.7% | 2,324,700 |
2023/03/03 | 1,743 | 1,762 | 1,727 | 1,747 | +2 | +0.1% | 2,226,900 |
2023/03/02 | 1,771 | 1,774 | 1,727 | 1,745 | -15 | -0.9% | 3,163,800 |
2023/03/01 | 1,735 | 1,793 | 1,718 | 1,760 | -66 | -3.6% | 5,576,200 |
2023/02/28 | 1,813 | 1,827 | 1,807 | 1,826 | +16 | +0.9% | 423,200 |
2023/02/27 | 1,808 | 1,822 | 1,801 | 1,810 | -7 | -0.4% | 397,200 |
2023/02/24 | 1,826 | 1,830 | 1,807 | 1,817 | -5 | -0.3% | 518,800 |
2023/02/22 | 1,839 | 1,852 | 1,814 | 1,822 | -29 | -1.6% | 553,500 |
2023/02/21 | 1,851 | 1,869 | 1,848 | 1,851 | +6 | +0.3% | 468,000 |
2023/02/20 | 1,840 | 1,847 | 1,824 | 1,845 | +6 | +0.3% | 451,700 |
2023/02/17 | 1,833 | 1,848 | 1,826 | 1,839 | -9 | -0.5% | 554,100 |
2023/02/16 | 1,846 | 1,854 | 1,822 | 1,848 | +16 | +0.9% | 613,300 |
2023/02/15 | 1,805 | 1,844 | 1,801 | 1,832 | +56 | +3.2% | 842,400 |
2023/02/14 | 1,786 | 1,803 | 1,759 | 1,776 | +19 | +1.1% | 535,900 |
2023/02/13 | 1,795 | 1,812 | 1,752 | 1,757 | -57 | -3.1% | 686,500 |
2023/02/10 | 1,868 | 1,907 | 1,786 | 1,814 | -38 | -2.1% | 1,853,300 |
2023/02/09 | 1,806 | 1,882 | 1,806 | 1,852 | +36 | +2% | 1,430,500 |
2023/02/08 | 1,793 | 1,831 | 1,791 | 1,816 | +28 | +1.6% | 840,600 |
2023/02/07 | 1,767 | 1,793 | 1,754 | 1,788 | +3 | +0.2% | 655,200 |
2023/02/06 | 1,772 | 1,803 | 1,768 | 1,785 | +19 | +1.1% | 653,300 |
2023/02/03 | 1,748 | 1,768 | 1,734 | 1,766 | -7 | -0.4% | 712,100 |
2023/02/02 | 1,809 | 1,809 | 1,751 | 1,773 | -21 | -1.2% | 619,400 |
2023/02/01 | 1,830 | 1,842 | 1,789 | 1,794 | -24 | -1.3% | 748,400 |
2023/01/31 | 1,795 | 1,825 | 1,790 | 1,818 | +35 | +2% | 787,800 |
2023/01/30 | 1,771 | 1,799 | 1,771 | 1,783 | +5 | +0.3% | 625,200 |
2023/01/27 | 1,775 | 1,798 | 1,760 | 1,778 | +8 | +0.5% | 596,300 |
2023/01/26 | 1,789 | 1,824 | 1,752 | 1,770 | +61 | +3.6% | 2,084,200 |
401~
450
件表示中 / 3586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 | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64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 | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59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 |
コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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