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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,168 | 2,176.5 | 2,157 | 2,160 | +7.5 | +0.3% | 619,000 |
| 2025/07/31 | 2,160 | 2,164.5 | 2,135.5 | 2,152.5 | +5 | +0.2% | 1,067,300 |
| 2025/07/30 | 2,150 | 2,166 | 2,144 | 2,147.5 | -11 | -0.5% | 766,900 |
| 2025/07/29 | 2,141.5 | 2,169 | 2,124 | 2,158.5 | +0.5 | ±0% | 732,800 |
| 2025/07/28 | 2,137 | 2,166.5 | 2,132 | 2,158 | +26.5 | +1.2% | 792,900 |
| 2025/07/25 | 2,138.5 | 2,151 | 2,109.5 | 2,131.5 | -7 | -0.3% | 982,000 |
| 2025/07/24 | 2,108 | 2,146 | 2,104.5 | 2,138.5 | +34.5 | +1.6% | 879,800 |
| 2025/07/23 | 2,078 | 2,126 | 2,073 | 2,104 | +52 | +2.5% | 1,065,100 |
| 2025/07/22 | 2,050.5 | 2,066 | 2,043.5 | 2,052 | +3 | +0.1% | 550,700 |
| 2025/07/18 | 2,047.5 | 2,071.5 | 2,046.5 | 2,049 | -11 | -0.5% | 631,500 |
| 2025/07/17 | 2,040 | 2,064.5 | 2,033.5 | 2,060 | +11 | +0.5% | 595,800 |
| 2025/07/16 | 2,052 | 2,067 | 2,040.5 | 2,049 | +6 | +0.3% | 815,200 |
| 2025/07/15 | 2,045 | 2,069 | 2,032 | 2,043 | +3 | +0.1% | 687,700 |
| 2025/07/14 | 2,017 | 2,056.5 | 2,010 | 2,040 | +10 | +0.5% | 761,900 |
| 2025/07/11 | 2,025 | 2,039 | 2,018 | 2,030 | +26 | +1.3% | 872,600 |
| 2025/07/10 | 2,027 | 2,032 | 1,998 | 2,004 | -1.5 | -0.1% | 689,200 |
| 2025/07/09 | 1,986 | 2,032 | 1,978.5 | 2,005.5 | +28.5 | +1.4% | 811,900 |
| 2025/07/08 | 1,951.5 | 1,980 | 1,950.5 | 1,977 | +12.5 | +0.6% | 463,400 |
| 2025/07/07 | 1,960 | 1,981 | 1,957.5 | 1,964.5 | -12 | -0.6% | 308,100 |
| 2025/07/04 | 1,993 | 1,997 | 1,973 | 1,976.5 | -16.5 | -0.8% | 245,600 |
| 2025/07/03 | 1,980 | 1,997.5 | 1,976.5 | 1,993 | +23 | +1.2% | 470,600 |
| 2025/07/02 | 1,944.5 | 1,972 | 1,943 | 1,970 | +17 | +0.9% | 712,100 |
| 2025/07/01 | 1,960.5 | 1,978.5 | 1,950.5 | 1,953 | -24.5 | -1.2% | 595,900 |
| 2025/06/30 | 1,971 | 1,993 | 1,965 | 1,977.5 | +6.5 | +0.3% | 714,000 |
| 2025/06/27 | 1,980 | 1,993.5 | 1,970 | 1,971 | -8.5 | -0.4% | 683,300 |
| 2025/06/26 | 1,950 | 1,982.5 | 1,949.5 | 1,979.5 | +26 | +1.3% | 789,300 |
| 2025/06/25 | 1,968 | 1,971 | 1,940.5 | 1,953.5 | -22 | -1.1% | 774,800 |
| 2025/06/24 | 1,907 | 1,994 | 1,906 | 1,975.5 | +78 | +4.1% | 1,804,500 |
| 2025/06/23 | 1,934.5 | 1,941 | 1,895 | 1,897.5 | -29 | -1.5% | 877,600 |
| 2025/06/20 | 1,932 | 1,944 | 1,920 | 1,926.5 | -20.5 | -1.1% | 1,813,800 |
| 2025/06/19 | 1,961.5 | 1,964 | 1,943.5 | 1,947 | -13 | -0.7% | 725,500 |
| 2025/06/18 | 1,945 | 1,961.5 | 1,932.5 | 1,960 | +1.5 | +0.1% | 977,400 |
| 2025/06/17 | 1,960 | 1,965.5 | 1,947.5 | 1,958.5 | +7 | +0.4% | 643,300 |
| 2025/06/16 | 1,999 | 2,003 | 1,950.5 | 1,951.5 | -34.5 | -1.7% | 956,800 |
| 2025/06/13 | 2,028 | 2,039.5 | 1,982.5 | 1,986 | -36.5 | -1.8% | 1,199,700 |
| 2025/06/12 | 2,030 | 2,037.5 | 1,993.5 | 2,022.5 | -20.5 | -1% | 923,500 |
| 2025/06/11 | 2,030 | 2,044.5 | 2,023.5 | 2,043 | +20 | +1% | 616,200 |
| 2025/06/10 | 2,030 | 2,037 | 2,001.5 | 2,023 | -6 | -0.3% | 624,300 |
| 2025/06/09 | 2,006.5 | 2,045 | 2,000 | 2,029 | +29 | +1.5% | 683,900 |
| 2025/06/06 | 2,000 | 2,016 | 1,997.5 | 2,000 | -9.5 | -0.5% | 597,600 |
| 2025/06/05 | 1,998.5 | 2,013.5 | 1,994 | 2,009.5 | +26.5 | +1.3% | 667,200 |
| 2025/06/04 | 2,012 | 2,014.5 | 1,975.5 | 1,983 | -17.5 | -0.9% | 742,700 |
| 2025/06/03 | 2,002 | 2,012 | 1,988.5 | 2,000.5 | -1.5 | -0.1% | 619,800 |
| 2025/06/02 | 2,034 | 2,050 | 2,001.5 | 2,002 | -53.5 | -2.6% | 606,100 |
| 2025/05/30 | 2,030.5 | 2,069.5 | 2,029.5 | 2,055.5 | +7.5 | +0.4% | 651,800 |
| 2025/05/29 | 2,065.5 | 2,079 | 2,047 | 2,048 | -8 | -0.4% | 612,500 |
| 2025/05/28 | 2,128.5 | 2,129 | 2,055.5 | 2,056 | -60 | -2.8% | 1,039,800 |
| 2025/05/27 | 2,121.5 | 2,134.5 | 2,112.5 | 2,116 | +1 | ±0% | 328,600 |
| 2025/05/26 | 2,078 | 2,115 | 2,070.5 | 2,115 | +28 | +1.3% | 594,700 |
| 2025/05/23 | 2,051 | 2,101.5 | 2,051 | 2,087 | +41 | +2% | 635,300 |
1～
50
件表示中 / 3754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 | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86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 |
| 太陽ＨＤ | 684,000円 | +3.7% | +4.3% | 4.24% | 23.75倍 | 3.69倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ニフコ | 381,300円 | -1.4% | -5.1% | 2.10% | 11.87倍 | 1.32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 |
| デクセリアルス | 214,200円 | -6.2% | -28.1% | 2.71% | 17.56倍 | 3.75倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
