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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,447.5 | 2,557.5 | 2,442 | 2,556 | +121.5 | +5% | 1,534,600 |
2024/01/09 | 2,424 | 2,448.5 | 2,413 | 2,434.5 | +34.5 | +1.4% | 970,900 |
2024/01/05 | 2,378.5 | 2,406 | 2,375 | 2,400 | +11 | +0.5% | 638,300 |
2024/01/04 | 2,368.5 | 2,393.5 | 2,350 | 2,389 | -20 | -0.8% | 831,100 |
2023/12/29 | 2,409 | 2,421.5 | 2,393 | 2,409 | +4.5 | +0.2% | 430,100 |
2023/12/28 | 2,381 | 2,405.5 | 2,380.5 | 2,404.5 | +18.5 | +0.8% | 468,400 |
2023/12/27 | 2,389 | 2,395.5 | 2,362 | 2,386 | +31.5 | +1.3% | 587,900 |
2023/12/26 | 2,341.5 | 2,358 | 2,335 | 2,354.5 | +1 | ±0% | 379,200 |
2023/12/25 | 2,356.5 | 2,376 | 2,350.5 | 2,353.5 | +17.5 | +0.7% | 336,100 |
2023/12/22 | 2,320 | 2,359.5 | 2,318.5 | 2,336 | +35 | +1.5% | 461,700 |
2023/12/21 | 2,320 | 2,335.5 | 2,300 | 2,301 | -59 | -2.5% | 772,300 |
2023/12/20 | 2,355.5 | 2,371.5 | 2,345 | 2,360 | -8 | -0.3% | 565,300 |
2023/12/19 | 2,393.5 | 2,393.5 | 2,348.5 | 2,368 | -16 | -0.7% | 480,700 |
2023/12/18 | 2,388.5 | 2,405 | 2,372.5 | 2,384 | +4 | +0.2% | 496,900 |
2023/12/15 | 2,358 | 2,386.5 | 2,356 | 2,380 | +5 | +0.2% | 808,300 |
2023/12/14 | 2,375 | 2,387 | 2,356 | 2,375 | -4.5 | -0.2% | 667,800 |
2023/12/13 | 2,377 | 2,393 | 2,360 | 2,379.5 | +31 | +1.3% | 502,600 |
2023/12/12 | 2,377.5 | 2,380 | 2,346.5 | 2,348.5 | -15.5 | -0.7% | 533,300 |
2023/12/11 | 2,360 | 2,372.5 | 2,351.5 | 2,364 | +13.5 | +0.6% | 684,700 |
2023/12/08 | 2,359.5 | 2,376.5 | 2,337 | 2,350.5 | -12 | -0.5% | 1,149,400 |
2023/12/07 | 2,322.5 | 2,376.5 | 2,315.5 | 2,362.5 | +36.5 | +1.6% | 962,600 |
2023/12/06 | 2,268.5 | 2,330 | 2,265 | 2,326 | +63 | +2.8% | 709,700 |
2023/12/05 | 2,251.5 | 2,294 | 2,251.5 | 2,263 | -36.5 | -1.6% | 917,800 |
2023/12/04 | 2,252 | 2,307.5 | 2,244.5 | 2,299.5 | +26 | +1.1% | 794,700 |
2023/12/01 | 2,264.5 | 2,274 | 2,248 | 2,273.5 | +21.5 | +1% | 857,800 |
2023/11/30 | 2,211 | 2,253 | 2,202.5 | 2,252 | -30 | -1.3% | 1,207,100 |
2023/11/29 | 2,272.5 | 2,282 | 2,241.5 | 2,282 | -5.5 | -0.2% | 1,050,800 |
2023/11/28 | 2,298.5 | 2,308 | 2,258 | 2,287.5 | -19 | -0.8% | 1,020,200 |
2023/11/27 | 2,325 | 2,333.5 | 2,274 | 2,306.5 | -41 | -1.7% | 989,100 |
2023/11/24 | 2,400.5 | 2,409 | 2,311 | 2,347.5 | -32.5 | -1.4% | 1,051,000 |
2023/11/22 | 2,385 | 2,425.5 | 2,368 | 2,380 | -45 | -1.9% | 1,694,600 |
2023/11/21 | 2,369 | 2,431 | 2,366 | 2,425 | +63.5 | +2.7% | 1,345,900 |
2023/11/20 | 2,370 | 2,393 | 2,337 | 2,361.5 | -41.5 | -1.7% | 991,300 |
2023/11/17 | 2,373.5 | 2,405.5 | 2,369.5 | 2,403 | +57.5 | +2.5% | 1,104,800 |
2023/11/16 | 2,333 | 2,350 | 2,307.5 | 2,345.5 | -10 | -0.4% | 955,500 |
2023/11/15 | 2,353 | 2,366 | 2,338.5 | 2,355.5 | +81.5 | +3.6% | 1,367,400 |
2023/11/14 | 2,300.5 | 2,308 | 2,261.5 | 2,274 | +4 | +0.2% | 952,000 |
2023/11/13 | 2,277 | 2,288 | 2,243 | 2,270 | +60 | +2.7% | 1,111,300 |
2023/11/10 | 2,262 | 2,269 | 2,198.5 | 2,210 | -118.5 | -5.1% | 1,967,500 |
2023/11/09 | 2,322 | 2,333.5 | 2,302.5 | 2,328.5 | +32.5 | +1.4% | 1,386,600 |
2023/11/08 | 2,264.5 | 2,322 | 2,264.5 | 2,296 | +34 | +1.5% | 1,426,200 |
2023/11/07 | 2,296.5 | 2,302.5 | 2,255 | 2,262 | -41 | -1.8% | 1,088,400 |
2023/11/06 | 2,312.5 | 2,313.5 | 2,281.5 | 2,303 | +85.5 | +3.9% | 1,203,900 |
2023/11/02 | 2,238 | 2,247 | 2,204 | 2,217.5 | -7.5 | -0.3% | 955,400 |
2023/11/01 | 2,276 | 2,282.5 | 2,219 | 2,225 | +26 | +1.2% | 1,037,400 |
2023/10/31 | 2,178 | 2,213.5 | 2,166 | 2,199 | +21.5 | +1% | 1,043,100 |
2023/10/30 | 2,211 | 2,217.5 | 2,165.5 | 2,177.5 | -40 | -1.8% | 4,809,600 |
2023/10/27 | 2,240 | 2,246.5 | 2,212 | 2,217.5 | +1 | ±0% | 1,191,600 |
2023/10/26 | 2,221.5 | 2,234 | 2,206.5 | 2,216.5 | -26 | -1.2% | 824,400 |
2023/10/25 | 2,270.5 | 2,275 | 2,235.5 | 2,242.5 | +7 | +0.3% | 945,600 |
201~
250
件表示中 / 3571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 | 250,000円 | +8.5% | +4.0% | 1.76% | 11.57倍 | 1.49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 | 839,600円 | +3.9% | +2.7% | 1.67% | 38.03倍 | 1.72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 | 167,800円 | +1.8% | +34.1% | 1.61% | 24.41倍 | 1.63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 | 361,100円 | +19.2% | +25.3% | 1.61% | 22.11倍 | 2.25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 | 193,000円 | +7.4% | +13.9% | 3.32% | 8.82倍 | 0.90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