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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,151 | 2,184.5 | 2,148 | 2,171.5 | +11.5 | +0.5% | 438,200 |
| 2025/02/17 | 2,167 | 2,190.5 | 2,151.5 | 2,160 | -7 | -0.3% | 409,900 |
| 2025/02/14 | 2,169.5 | 2,178 | 2,148.5 | 2,167 | -2 | -0.1% | 418,300 |
| 2025/02/13 | 2,196.5 | 2,196.5 | 2,156 | 2,169 | +22.5 | +1% | 1,161,800 |
| 2025/02/12 | 2,177 | 2,177.5 | 2,130.5 | 2,146.5 | -37.5 | -1.7% | 1,768,300 |
| 2025/02/10 | 2,100 | 2,219.5 | 2,086.5 | 2,184 | +121.5 | +5.9% | 3,195,500 |
| 2025/02/07 | 2,051.5 | 2,070 | 2,049 | 2,062.5 | +21.5 | +1.1% | 821,900 |
| 2025/02/06 | 2,037 | 2,056 | 2,027 | 2,041 | +5.5 | +0.3% | 985,200 |
| 2025/02/05 | 2,050 | 2,055.5 | 2,011 | 2,035.5 | -22 | -1.1% | 1,271,900 |
| 2025/02/04 | 2,066.5 | 2,115.5 | 2,053.5 | 2,057.5 | +17 | +0.8% | 1,222,700 |
| 2025/02/03 | 2,075 | 2,084 | 2,027 | 2,040.5 | -66 | -3.1% | 1,119,100 |
| 2025/01/31 | 2,111 | 2,112 | 2,099.5 | 2,106.5 | -4.5 | -0.2% | 1,015,300 |
| 2025/01/30 | 2,102 | 2,115 | 2,098.5 | 2,111 | +3 | +0.1% | 532,400 |
| 2025/01/29 | 2,114 | 2,129 | 2,099 | 2,108 | -1 | ±0% | 490,400 |
| 2025/01/28 | 2,114 | 2,124.5 | 2,097.5 | 2,109 | -5 | -0.2% | 478,900 |
| 2025/01/27 | 2,105 | 2,122 | 2,085 | 2,114 | +29.5 | +1.4% | 484,900 |
| 2025/01/24 | 2,109 | 2,116.5 | 2,084.5 | 2,084.5 | -17.5 | -0.8% | 411,300 |
| 2025/01/23 | 2,088.5 | 2,108.5 | 2,080.5 | 2,102 | ±0 | ±0% | 545,800 |
| 2025/01/22 | 2,111.5 | 2,127 | 2,098 | 2,102 | -17 | -0.8% | 467,700 |
| 2025/01/21 | 2,112 | 2,123.5 | 2,102.5 | 2,119 | +7.5 | +0.4% | 400,800 |
| 2025/01/20 | 2,079 | 2,120.5 | 2,079 | 2,111.5 | +28 | +1.3% | 568,200 |
| 2025/01/17 | 2,091.5 | 2,105 | 2,080.5 | 2,083.5 | -7.5 | -0.4% | 865,700 |
| 2025/01/16 | 2,091.5 | 2,099 | 2,076.5 | 2,091 | +12 | +0.6% | 1,100,200 |
| 2025/01/15 | 2,121.5 | 2,126.5 | 2,071.5 | 2,079 | -42.5 | -2% | 1,013,900 |
| 2025/01/14 | 2,100 | 2,129.5 | 2,088 | 2,121.5 | +7 | +0.3% | 1,150,300 |
| 2025/01/10 | 2,157 | 2,165.5 | 2,099 | 2,114.5 | -49 | -2.3% | 1,124,900 |
| 2025/01/09 | 2,186 | 2,192.5 | 2,157 | 2,163.5 | -33.5 | -1.5% | 841,900 |
| 2025/01/08 | 2,240 | 2,252.5 | 2,194.5 | 2,197 | -53 | -2.4% | 1,069,400 |
| 2025/01/07 | 2,239 | 2,254.5 | 2,226.5 | 2,250 | +32 | +1.4% | 709,600 |
| 2025/01/06 | 2,256 | 2,262 | 2,218 | 2,218 | -45 | -2% | 953,300 |
| 2024/12/30 | 2,259 | 2,263 | 2,246 | 2,263 | +3.5 | +0.2% | 547,900 |
| 2024/12/27 | 2,255 | 2,264.5 | 2,241.5 | 2,259.5 | +10.5 | +0.5% | 552,600 |
| 2024/12/26 | 2,255 | 2,262 | 2,238.5 | 2,249 | +7 | +0.3% | 646,300 |
| 2024/12/25 | 2,266.5 | 2,271 | 2,231 | 2,242 | -24.5 | -1.1% | 474,000 |
| 2024/12/24 | 2,258 | 2,274.5 | 2,240.5 | 2,266.5 | +37.5 | +1.7% | 757,000 |
| 2024/12/23 | 2,228 | 2,245.5 | 2,210.5 | 2,229 | +12.5 | +0.6% | 706,000 |
| 2024/12/20 | 2,208.5 | 2,230 | 2,201.5 | 2,216.5 | +22.5 | +1% | 925,400 |
| 2024/12/19 | 2,161.5 | 2,204.5 | 2,161.5 | 2,194 | +11 | +0.5% | 774,400 |
| 2024/12/18 | 2,165 | 2,205.5 | 2,165 | 2,183 | +18 | +0.8% | 1,146,100 |
| 2024/12/17 | 2,159 | 2,192.5 | 2,156.5 | 2,165 | +3 | +0.1% | 969,300 |
| 2024/12/16 | 2,189 | 2,199.5 | 2,156 | 2,162 | -16 | -0.7% | 778,000 |
| 2024/12/13 | 2,172 | 2,209.5 | 2,170 | 2,178 | -9 | -0.4% | 1,140,900 |
| 2024/12/12 | 2,181.5 | 2,199 | 2,170 | 2,187 | +15.5 | +0.7% | 1,193,800 |
| 2024/12/11 | 2,179.5 | 2,179.5 | 2,160 | 2,171.5 | +16.5 | +0.8% | 782,800 |
| 2024/12/10 | 2,175 | 2,177 | 2,153 | 2,155 | +5 | +0.2% | 735,900 |
| 2024/12/09 | 2,152 | 2,174 | 2,139.5 | 2,150 | +13 | +0.6% | 575,000 |
| 2024/12/06 | 2,133.5 | 2,141.5 | 2,129.5 | 2,137 | +13 | +0.6% | 671,400 |
| 2024/12/05 | 2,156 | 2,165 | 2,106 | 2,124 | -31.5 | -1.5% | 826,500 |
| 2024/12/04 | 2,150.5 | 2,162.5 | 2,139 | 2,155.5 | +5 | +0.2% | 716,100 |
| 2024/12/03 | 2,154 | 2,165 | 2,146.5 | 2,150.5 | +8 | +0.4% | 907,000 |
51～
100
件表示中 / 3692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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 |
| 応化工 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| コーセー | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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 | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
