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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,013 | 2,060 | 2,009 | 2,060 | +32 | +1.6% | 3,068,000 |
| 2024/04/25 | 2,030 | 2,034.5 | 2,011 | 2,028 | -4 | -0.2% | 829,300 |
| 2024/04/24 | 2,014.5 | 2,032.5 | 2,008 | 2,032 | -9 | -0.4% | 1,130,200 |
| 2024/04/23 | 2,074 | 2,075.5 | 2,037.5 | 2,041 | -20 | -1% | 865,600 |
| 2024/04/22 | 2,046 | 2,061 | 2,030 | 2,061 | +33.5 | +1.7% | 571,200 |
| 2024/04/19 | 2,051.5 | 2,055.5 | 1,996 | 2,027.5 | -36 | -1.7% | 1,300,600 |
| 2024/04/18 | 2,053.5 | 2,068.5 | 2,040 | 2,063.5 | +33.5 | +1.7% | 1,000,200 |
| 2024/04/17 | 2,050.5 | 2,065 | 2,027.5 | 2,030 | -27.5 | -1.3% | 1,122,500 |
| 2024/04/16 | 2,082 | 2,086 | 2,050.5 | 2,057.5 | -26.5 | -1.3% | 942,000 |
| 2024/04/15 | 2,079 | 2,084 | 2,058 | 2,084 | -11.5 | -0.5% | 886,800 |
| 2024/04/12 | 2,090 | 2,111 | 2,088 | 2,095.5 | +10.5 | +0.5% | 944,000 |
| 2024/04/11 | 2,088 | 2,099.5 | 2,069.5 | 2,085 | -25 | -1.2% | 857,400 |
| 2024/04/10 | 2,111 | 2,120 | 2,103.5 | 2,110 | +9.5 | +0.5% | 954,000 |
| 2024/04/09 | 2,129 | 2,132 | 2,082.5 | 2,100.5 | -24.5 | -1.2% | 1,517,100 |
| 2024/04/08 | 2,185 | 2,191 | 2,123.5 | 2,125 | -72.5 | -3.3% | 1,928,800 |
| 2024/04/05 | 2,158.5 | 2,202 | 2,153 | 2,197.5 | +21 | +1% | 901,600 |
| 2024/04/04 | 2,184 | 2,197.5 | 2,169.5 | 2,176.5 | +15 | +0.7% | 634,900 |
| 2024/04/03 | 2,150 | 2,173 | 2,148 | 2,161.5 | +21.5 | +1% | 816,100 |
| 2024/04/02 | 2,168 | 2,170.5 | 2,129 | 2,140 | -37.5 | -1.7% | 952,100 |
| 2024/04/01 | 2,180 | 2,198.5 | 2,163 | 2,177.5 | +1.5 | +0.1% | 657,700 |
| 2024/03/29 | 2,159 | 2,179.5 | 2,156.5 | 2,176 | +17.5 | +0.8% | 381,600 |
| 2024/03/28 | 2,190 | 2,191 | 2,155.5 | 2,158.5 | -45.5 | -2.1% | 591,900 |
| 2024/03/27 | 2,216.5 | 2,217 | 2,183.5 | 2,204 | -7.5 | -0.3% | 998,400 |
| 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 |
1～
50
件表示中 / 3445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 | 206,000円 | +10.0% | +36.8% | 1.84% | 6.72倍 | 1.34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 |
| 日 油 | 208,900円 | +1.1% | -1.6% | 1.79% | 15.36倍 | 1.97倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| コーセー | 796,800円 | +3.9% | +2.7% | 1.76% | 36.08倍 | 1.71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 |
| 小林製薬 | 554,300円 | +7.0% | +0.6% | 1.86% | 20.10倍 | 2.02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 |
| ダイセル | 144,700円 | +4.5% | +25.9% | 3.46% | 7.39倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
