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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,988 | 2,003 | 1,956 | 1,973 | -32 | -1.6% | 1,469,100 |
| 2022/03/30 | 1,981 | 2,007 | 1,952 | 2,005 | -30 | -1.5% | 1,275,400 |
| 2022/03/29 | 2,058 | 2,062 | 2,021 | 2,035 | +8 | +0.4% | 805,800 |
| 2022/03/28 | 2,072 | 2,076 | 2,026 | 2,027 | -50 | -2.4% | 452,700 |
| 2022/03/25 | 2,089 | 2,101 | 2,039 | 2,077 | -5 | -0.2% | 596,300 |
| 2022/03/24 | 2,051 | 2,082 | 2,027 | 2,082 | -15 | -0.7% | 850,900 |
| 2022/03/23 | 2,121 | 2,121 | 2,078 | 2,097 | +5 | +0.2% | 902,500 |
| 2022/03/22 | 2,114 | 2,116 | 2,076 | 2,092 | -21 | -1% | 863,400 |
| 2022/03/18 | 2,126 | 2,132 | 2,085 | 2,113 | -11 | -0.5% | 1,513,000 |
| 2022/03/17 | 2,139 | 2,148 | 2,094 | 2,124 | +56 | +2.7% | 708,900 |
| 2022/03/16 | 2,053 | 2,070 | 2,042 | 2,068 | +64 | +3.2% | 1,363,000 |
| 2022/03/15 | 1,983 | 2,043 | 1,983 | 2,004 | +41 | +2.1% | 753,700 |
| 2022/03/14 | 1,914 | 1,967 | 1,912 | 1,963 | +53 | +2.8% | 646,800 |
| 2022/03/11 | 1,947 | 1,953 | 1,891 | 1,910 | -77 | -3.9% | 1,767,800 |
| 2022/03/10 | 1,900 | 1,995 | 1,898 | 1,987 | +158 | +8.6% | 1,689,500 |
| 2022/03/09 | 1,876 | 1,897 | 1,821 | 1,829 | -24 | -1.3% | 788,500 |
| 2022/03/08 | 1,835 | 1,890 | 1,820 | 1,853 | -13 | -0.7% | 1,507,500 |
| 2022/03/07 | 1,940 | 1,954 | 1,854 | 1,866 | -92 | -4.7% | 1,042,900 |
801～
850
件表示中 / 3768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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 |
| ライオン | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53倍 | 1.57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 |
| 住友ベ | 490,000円 | +1.7% | +8.3% | 2.14% | 18.28倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 太陽ＨＤ | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02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 |
| 小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
