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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 2,341 | 2,385.5 | 2,317 | 2,325.5 | -45 | -1.9% | 1,215,700 |
| 2024/02/13 | 2,323 | 2,373.5 | 2,271 | 2,370.5 | +48.5 | +2.1% | 1,353,300 |
| 2024/02/09 | 2,359 | 2,396.5 | 2,259 | 2,322 | -22 | -0.9% | 2,270,100 |
| 2024/02/08 | 2,355 | 2,365 | 2,300 | 2,344 | -1 | ±0% | 1,713,500 |
| 2024/02/07 | 2,361 | 2,398 | 2,343 | 2,345 | -46 | -1.9% | 1,105,700 |
| 2024/02/06 | 2,440 | 2,451 | 2,386.5 | 2,391 | -62 | -2.5% | 700,300 |
| 2024/02/05 | 2,472 | 2,474.5 | 2,429.5 | 2,453 | -2.5 | -0.1% | 662,200 |
| 2024/02/02 | 2,469 | 2,470 | 2,425 | 2,455.5 | -11.5 | -0.5% | 839,600 |
| 2024/02/01 | 2,469.5 | 2,493 | 2,465.5 | 2,467 | -13.5 | -0.5% | 550,900 |
| 2024/01/31 | 2,487.5 | 2,501.5 | 2,456.5 | 2,480.5 | -25.5 | -1% | 687,600 |
| 2024/01/30 | 2,574.5 | 2,579.5 | 2,506 | 2,506 | -60 | -2.3% | 849,200 |
| 2024/01/29 | 2,492.5 | 2,571.5 | 2,489 | 2,566 | +100.5 | +4.1% | 1,185,800 |
| 2024/01/26 | 2,491 | 2,501.5 | 2,455 | 2,465.5 | -50.5 | -2% | 926,900 |
| 2024/01/25 | 2,476.5 | 2,520 | 2,470 | 2,516 | +38.5 | +1.6% | 607,100 |
| 2024/01/24 | 2,513 | 2,513 | 2,464 | 2,477.5 | -46.5 | -1.8% | 638,900 |
| 2024/01/23 | 2,539.5 | 2,568 | 2,511.5 | 2,524 | -2.5 | -0.1% | 631,400 |
| 2024/01/22 | 2,561.5 | 2,564.5 | 2,512.5 | 2,526.5 | -35 | -1.4% | 719,600 |
| 2024/01/19 | 2,566 | 2,574.5 | 2,542 | 2,561.5 | +37.5 | +1.5% | 1,030,000 |
| 2024/01/18 | 2,498 | 2,534 | 2,495.5 | 2,524 | +21 | +0.8% | 897,200 |
| 2024/01/17 | 2,560 | 2,584 | 2,500.5 | 2,503 | -91.5 | -3.5% | 923,700 |
| 2024/01/16 | 2,631 | 2,631.5 | 2,581 | 2,594.5 | -39.5 | -1.5% | 522,300 |
| 2024/01/15 | 2,623.5 | 2,639.5 | 2,601 | 2,634 | +25 | +1% | 875,300 |
| 2024/01/12 | 2,632 | 2,632.5 | 2,593 | 2,609 | +5.5 | +0.2% | 1,092,400 |
| 2024/01/11 | 2,592 | 2,645.5 | 2,590 | 2,603.5 | +47.5 | +1.9% | 1,645,000 |
| 2024/01/10 | 2,447.5 | 2,557.5 | 2,442 | 2,556 | +121.5 | +5% | 1,534,600 |
| 2024/01/09 | 2,424 | 2,448.5 | 2,413 | 2,434.5 | +34.5 | +1.4% | 970,900 |
| 2024/01/05 | 2,378.5 | 2,406 | 2,375 | 2,400 | +11 | +0.5% | 638,300 |
| 2024/01/04 | 2,368.5 | 2,393.5 | 2,350 | 2,389 | -20 | -0.8% | 831,100 |
| 2023/12/29 | 2,409 | 2,421.5 | 2,393 | 2,409 | +4.5 | +0.2% | 430,100 |
| 2023/12/28 | 2,381 | 2,405.5 | 2,380.5 | 2,404.5 | +18.5 | +0.8% | 468,400 |
| 2023/12/27 | 2,389 | 2,395.5 | 2,362 | 2,386 | +31.5 | +1.3% | 587,900 |
| 2023/12/26 | 2,341.5 | 2,358 | 2,335 | 2,354.5 | +1 | ±0% | 379,200 |
| 2023/12/25 | 2,356.5 | 2,376 | 2,350.5 | 2,353.5 | +17.5 | +0.7% | 336,100 |
| 2023/12/22 | 2,320 | 2,359.5 | 2,318.5 | 2,336 | +35 | +1.5% | 461,700 |
| 2023/12/21 | 2,320 | 2,335.5 | 2,300 | 2,301 | -59 | -2.5% | 772,300 |
| 2023/12/20 | 2,355.5 | 2,371.5 | 2,345 | 2,360 | -8 | -0.3% | 565,300 |
| 2023/12/19 | 2,393.5 | 2,393.5 | 2,348.5 | 2,368 | -16 | -0.7% | 480,700 |
| 2023/12/18 | 2,388.5 | 2,405 | 2,372.5 | 2,384 | +4 | +0.2% | 496,900 |
| 2023/12/15 | 2,358 | 2,386.5 | 2,356 | 2,380 | +5 | +0.2% | 808,300 |
| 2023/12/14 | 2,375 | 2,387 | 2,356 | 2,375 | -4.5 | -0.2% | 667,800 |
| 2023/12/13 | 2,377 | 2,393 | 2,360 | 2,379.5 | +31 | +1.3% | 502,600 |
| 2023/12/12 | 2,377.5 | 2,380 | 2,346.5 | 2,348.5 | -15.5 | -0.7% | 533,300 |
51～
100
件表示中 / 3453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 | 224,000円 | +8.5% | +4.0% | 1.96% | 11.69倍 | 1.51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 |
| エア・ウォーター | 229,300円 | +7.4% | +13.9% | 2.79% | 10.47倍 | 1.07倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 日 油 | 209,800円 | +4.4% | -8.7% | 1.91% | 15.20倍 | 1.89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 |
| ダイセル | 157,600円 | +9.3% | -2.0% | 3.49% | 7.49倍 | 1.21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 |
| 小林製薬 | 556,800円 | - | - | 1.85% | - | 2.03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
