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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,707 | 1,715 | 1,685 | 1,702 | +17 | +1% | 607,900 |
| 2023/01/23 | 1,676 | 1,696 | 1,668 | 1,685 | +50 | +3.1% | 788,100 |
| 2023/01/20 | 1,653 | 1,664 | 1,635 | 1,635 | -44 | -2.6% | 980,700 |
| 2023/01/19 | 1,707 | 1,707 | 1,674 | 1,679 | -27 | -1.6% | 374,800 |
| 2023/01/18 | 1,670 | 1,717 | 1,665 | 1,706 | +46 | +2.8% | 605,700 |
| 2023/01/17 | 1,650 | 1,663 | 1,639 | 1,660 | +7 | +0.4% | 469,900 |
| 2023/01/16 | 1,649 | 1,670 | 1,648 | 1,653 | -1 | -0.1% | 588,100 |
| 2023/01/13 | 1,665 | 1,674 | 1,645 | 1,654 | -24 | -1.4% | 858,000 |
| 2023/01/12 | 1,652 | 1,684 | 1,639 | 1,678 | +45 | +2.8% | 1,107,500 |
| 2023/01/11 | 1,609 | 1,641 | 1,601 | 1,633 | +43 | +2.7% | 917,600 |
| 2023/01/10 | 1,631 | 1,643 | 1,589 | 1,590 | -34 | -2.1% | 836,100 |
| 2023/01/06 | 1,606 | 1,643 | 1,597 | 1,624 | -1 | -0.1% | 709,500 |
| 2023/01/05 | 1,600 | 1,631 | 1,595 | 1,625 | +18 | +1.1% | 677,300 |
| 2023/01/04 | 1,615 | 1,617 | 1,580 | 1,607 | -12 | -0.7% | 442,600 |
| 2022/12/30 | 1,643 | 1,649 | 1,615 | 1,619 | -12 | -0.7% | 339,300 |
| 2022/12/29 | 1,613 | 1,632 | 1,605 | 1,631 | +12 | +0.7% | 428,500 |
| 2022/12/28 | 1,597 | 1,619 | 1,585 | 1,619 | +13 | +0.8% | 463,600 |
| 2022/12/27 | 1,613 | 1,620 | 1,591 | 1,606 | -5 | -0.3% | 429,000 |
| 2022/12/26 | 1,613 | 1,617 | 1,601 | 1,611 | +1 | +0.1% | 409,300 |
| 2022/12/23 | 1,624 | 1,624 | 1,602 | 1,610 | -14 | -0.9% | 448,600 |
| 2022/12/22 | 1,640 | 1,642 | 1,624 | 1,624 | -13 | -0.8% | 476,700 |
| 2022/12/21 | 1,670 | 1,678 | 1,629 | 1,637 | -28 | -1.7% | 662,900 |
| 2022/12/20 | 1,741 | 1,748 | 1,653 | 1,665 | -85 | -4.9% | 806,000 |
| 2022/12/19 | 1,768 | 1,776 | 1,738 | 1,750 | -35 | -2% | 365,000 |
| 2022/12/16 | 1,774 | 1,800 | 1,766 | 1,785 | -1 | -0.1% | 635,900 |
| 2022/12/15 | 1,833 | 1,833 | 1,784 | 1,786 | -51 | -2.8% | 588,500 |
| 2022/12/14 | 1,802 | 1,842 | 1,799 | 1,837 | +63 | +3.6% | 913,900 |
| 2022/12/13 | 1,784 | 1,793 | 1,774 | 1,774 | +10 | +0.6% | 531,400 |
| 2022/12/12 | 1,746 | 1,770 | 1,746 | 1,764 | +12 | +0.7% | 384,600 |
| 2022/12/09 | 1,759 | 1,774 | 1,747 | 1,752 | -9 | -0.5% | 626,700 |
| 2022/12/08 | 1,766 | 1,774 | 1,729 | 1,761 | +12 | +0.7% | 541,300 |
| 2022/12/07 | 1,759 | 1,770 | 1,748 | 1,749 | -17 | -1% | 440,600 |
| 2022/12/06 | 1,783 | 1,783 | 1,760 | 1,766 | -29 | -1.6% | 649,300 |
| 2022/12/05 | 1,828 | 1,832 | 1,783 | 1,795 | -12 | -0.7% | 603,900 |
| 2022/12/02 | 1,859 | 1,861 | 1,803 | 1,807 | -73 | -3.9% | 639,200 |
| 2022/12/01 | 1,888 | 1,902 | 1,864 | 1,880 | +3 | +0.2% | 555,900 |
| 2022/11/30 | 1,882 | 1,889 | 1,873 | 1,877 | -20 | -1.1% | 644,900 |
| 2022/11/29 | 1,901 | 1,904 | 1,875 | 1,897 | -25 | -1.3% | 475,300 |
| 2022/11/28 | 1,948 | 1,948 | 1,918 | 1,922 | -7 | -0.4% | 472,000 |
| 2022/11/25 | 1,940 | 1,954 | 1,921 | 1,929 | -11 | -0.6% | 398,500 |
| 2022/11/24 | 1,928 | 1,956 | 1,918 | 1,940 | +48 | +2.5% | 555,000 |
| 2022/11/22 | 1,880 | 1,909 | 1,880 | 1,892 | +14 | +0.7% | 556,700 |
| 2022/11/21 | 1,854 | 1,879 | 1,842 | 1,878 | +26 | +1.4% | 531,900 |
| 2022/11/18 | 1,882 | 1,894 | 1,844 | 1,852 | -27 | -1.4% | 450,500 |
| 2022/11/17 | 1,860 | 1,888 | 1,859 | 1,879 | +21 | +1.1% | 556,900 |
| 2022/11/16 | 1,851 | 1,864 | 1,834 | 1,858 | +21 | +1.1% | 778,300 |
| 2022/11/15 | 1,824 | 1,857 | 1,814 | 1,837 | +13 | +0.7% | 590,700 |
| 2022/11/14 | 1,851 | 1,865 | 1,818 | 1,824 | -20 | -1.1% | 765,400 |
| 2022/11/11 | 1,859 | 1,896 | 1,835 | 1,844 | +25 | +1.4% | 1,081,500 |
| 2022/11/10 | 1,813 | 1,835 | 1,799 | 1,819 | -8 | -0.4% | 764,100 |
601～
650
件表示中 / 3735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 | 197,600円 | +1.9% | +18.1% | 2.83% | 9.67倍 | 1.29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 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71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 |
| コーセー | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24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 | 338,900円 | -1.4% | -5.1% | 2.36% | 10.54倍 | 1.17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 |
| ゼオン | 152,300円 | -2.7% | -15.3% | 4.73% | 12.02倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
