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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,748 | 1,807 | 1,731 | 1,767 | +118 | +7.2% | 4,257,700 |
| 2022/06/14 | 1,650 | 1,675 | 1,636 | 1,649 | -41 | -2.4% | 1,014,700 |
| 2022/06/13 | 1,695 | 1,705 | 1,670 | 1,690 | -55 | -3.2% | 837,600 |
| 2022/06/10 | 1,729 | 1,762 | 1,719 | 1,745 | -5 | -0.3% | 1,166,000 |
| 2022/06/09 | 1,748 | 1,763 | 1,731 | 1,750 | -6 | -0.3% | 1,008,900 |
| 2022/06/08 | 1,740 | 1,773 | 1,735 | 1,756 | +44 | +2.6% | 1,472,400 |
| 2022/06/07 | 1,728 | 1,728 | 1,702 | 1,712 | -12 | -0.7% | 967,800 |
| 2022/06/06 | 1,704 | 1,735 | 1,692 | 1,724 | -10 | -0.6% | 964,800 |
| 2022/06/03 | 1,759 | 1,792 | 1,728 | 1,734 | -65 | -3.6% | 2,257,100 |
| 2022/06/02 | 1,790 | 1,813 | 1,770 | 1,799 | +171 | +10.5% | 3,480,700 |
| 2022/06/01 | 1,592 | 1,633 | 1,590 | 1,628 | +25 | +1.6% | 1,624,400 |
| 2022/05/31 | 1,598 | 1,635 | 1,572 | 1,603 | -2 | -0.1% | 15,852,100 |
| 2022/05/30 | 1,566 | 1,615 | 1,562 | 1,605 | +52 | +3.3% | 2,885,600 |
| 2022/05/27 | 1,551 | 1,568 | 1,533 | 1,553 | +33 | +2.2% | 1,593,200 |
| 2022/05/26 | 1,548 | 1,557 | 1,516 | 1,520 | -45 | -2.9% | 1,937,100 |
| 2022/05/25 | 1,545 | 1,577 | 1,540 | 1,565 | +20 | +1.3% | 1,756,400 |
| 2022/05/24 | 1,565 | 1,573 | 1,539 | 1,545 | -25 | -1.6% | 1,711,300 |
| 2022/05/23 | 1,563 | 1,575 | 1,539 | 1,570 | +5 | +0.3% | 1,512,300 |
| 2022/05/20 | 1,584 | 1,586 | 1,530 | 1,565 | -4 | -0.3% | 1,971,400 |
| 2022/05/19 | 1,544 | 1,570 | 1,519 | 1,569 | -35 | -2.2% | 1,124,700 |
| 2022/05/18 | 1,593 | 1,631 | 1,566 | 1,604 | +24 | +1.5% | 1,968,300 |
| 2022/05/17 | 1,630 | 1,639 | 1,565 | 1,580 | +59 | +3.9% | 2,200,100 |
| 2022/05/16 | 1,616 | 1,616 | 1,507 | 1,521 | -55 | -3.5% | 2,204,300 |
| 2022/05/13 | 1,628 | 1,642 | 1,545 | 1,576 | -86 | -5.2% | 4,082,400 |
| 2022/05/12 | 1,675 | 1,716 | 1,662 | 1,662 | -146 | -8.1% | 1,565,700 |
| 2022/05/11 | 1,784 | 1,825 | 1,773 | 1,808 | +18 | +1% | 1,242,500 |
| 2022/05/10 | 1,729 | 1,804 | 1,728 | 1,790 | +34 | +1.9% | 1,051,800 |
| 2022/05/09 | 1,771 | 1,784 | 1,754 | 1,756 | -41 | -2.3% | 793,700 |
| 2022/05/06 | 1,791 | 1,808 | 1,765 | 1,797 | +8 | +0.4% | 949,900 |
| 2022/05/02 | 1,797 | 1,800 | 1,762 | 1,789 | -12 | -0.7% | 704,400 |
| 2022/04/28 | 1,722 | 1,801 | 1,722 | 1,801 | +69 | +4% | 1,121,000 |
| 2022/04/27 | 1,680 | 1,732 | 1,675 | 1,732 | +5 | +0.3% | 2,364,500 |
| 2022/04/26 | 1,729 | 1,742 | 1,710 | 1,727 | +28 | +1.6% | 1,127,300 |
| 2022/04/25 | 1,730 | 1,730 | 1,687 | 1,699 | -71 | -4% | 1,460,300 |
| 2022/04/22 | 1,770 | 1,799 | 1,752 | 1,770 | -37 | -2% | 1,397,600 |
| 2022/04/21 | 1,791 | 1,826 | 1,781 | 1,807 | +11 | +0.6% | 1,327,900 |
| 2022/04/20 | 1,825 | 1,842 | 1,786 | 1,796 | +10 | +0.6% | 1,282,300 |
| 2022/04/19 | 1,839 | 1,845 | 1,782 | 1,786 | -22 | -1.2% | 1,190,300 |
| 2022/04/18 | 1,833 | 1,836 | 1,787 | 1,808 | -45 | -2.4% | 426,000 |
| 2022/04/15 | 1,875 | 1,883 | 1,846 | 1,853 | -47 | -2.5% | 442,000 |
| 2022/04/14 | 1,945 | 1,956 | 1,895 | 1,900 | -24 | -1.2% | 454,100 |
| 2022/04/13 | 1,895 | 1,926 | 1,889 | 1,924 | +29 | +1.5% | 960,200 |
| 2022/04/12 | 1,940 | 1,941 | 1,889 | 1,895 | -62 | -3.2% | 779,300 |
| 2022/04/11 | 1,983 | 1,995 | 1,954 | 1,957 | -28 | -1.4% | 498,100 |
| 2022/04/08 | 2,005 | 2,029 | 1,969 | 1,985 | +10 | +0.5% | 651,000 |
| 2022/04/07 | 1,961 | 1,981 | 1,946 | 1,975 | -18 | -0.9% | 598,100 |
| 2022/04/06 | 2,027 | 2,028 | 1,990 | 1,993 | -65 | -3.2% | 968,900 |
| 2022/04/05 | 2,080 | 2,087 | 2,022 | 2,058 | -10 | -0.5% | 673,900 |
| 2022/04/04 | 2,029 | 2,073 | 2,028 | 2,068 | +50 | +2.5% | 626,100 |
| 2022/04/01 | 1,969 | 2,043 | 1,962 | 2,018 | +45 | +2.3% | 840,900 |
751～
800
件表示中 / 3736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 | 196,400円 | +1.9% | +18.1% | 2.85% | 9.61倍 | 1.28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 | 208,500円 | -6.2% | -28.1% | 2.78% | 17.09倍 | 3.65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 | 587,800円 | +4.1% | -4.4% | 2.38% | 24.31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 | 336,000円 | -1.4% | -5.1% | 2.38% | 10.45倍 | 1.16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 | 151,600円 | -2.7% | -15.3% | 4.75% | 11.96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
