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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,360 | 2,372.5 | 2,351.5 | 2,364 | +13.5 | +0.6% | 684,700 |
2023/12/08 | 2,359.5 | 2,376.5 | 2,337 | 2,350.5 | -12 | -0.5% | 1,149,400 |
2023/12/07 | 2,322.5 | 2,376.5 | 2,315.5 | 2,362.5 | +36.5 | +1.6% | 962,600 |
2023/12/06 | 2,268.5 | 2,330 | 2,265 | 2,326 | +63 | +2.8% | 709,700 |
2023/12/05 | 2,251.5 | 2,294 | 2,251.5 | 2,263 | -36.5 | -1.6% | 917,800 |
2023/12/04 | 2,252 | 2,307.5 | 2,244.5 | 2,299.5 | +26 | +1.1% | 794,700 |
2023/12/01 | 2,264.5 | 2,274 | 2,248 | 2,273.5 | +21.5 | +1% | 857,800 |
2023/11/30 | 2,211 | 2,253 | 2,202.5 | 2,252 | -30 | -1.3% | 1,207,100 |
2023/11/29 | 2,272.5 | 2,282 | 2,241.5 | 2,282 | -5.5 | -0.2% | 1,050,800 |
2023/11/28 | 2,298.5 | 2,308 | 2,258 | 2,287.5 | -19 | -0.8% | 1,020,200 |
2023/11/27 | 2,325 | 2,333.5 | 2,274 | 2,306.5 | -41 | -1.7% | 989,100 |
2023/11/24 | 2,400.5 | 2,409 | 2,311 | 2,347.5 | -32.5 | -1.4% | 1,051,000 |
2023/11/22 | 2,385 | 2,425.5 | 2,368 | 2,380 | -45 | -1.9% | 1,694,600 |
2023/11/21 | 2,369 | 2,431 | 2,366 | 2,425 | +63.5 | +2.7% | 1,345,900 |
2023/11/20 | 2,370 | 2,393 | 2,337 | 2,361.5 | -41.5 | -1.7% | 991,300 |
2023/11/17 | 2,373.5 | 2,405.5 | 2,369.5 | 2,403 | +57.5 | +2.5% | 1,104,800 |
2023/11/16 | 2,333 | 2,350 | 2,307.5 | 2,345.5 | -10 | -0.4% | 955,500 |
2023/11/15 | 2,353 | 2,366 | 2,338.5 | 2,355.5 | +81.5 | +3.6% | 1,367,400 |
2023/11/14 | 2,300.5 | 2,308 | 2,261.5 | 2,274 | +4 | +0.2% | 952,000 |
2023/11/13 | 2,277 | 2,288 | 2,243 | 2,270 | +60 | +2.7% | 1,111,300 |
2023/11/10 | 2,262 | 2,269 | 2,198.5 | 2,210 | -118.5 | -5.1% | 1,967,500 |
2023/11/09 | 2,322 | 2,333.5 | 2,302.5 | 2,328.5 | +32.5 | +1.4% | 1,386,600 |
2023/11/08 | 2,264.5 | 2,322 | 2,264.5 | 2,296 | +34 | +1.5% | 1,426,200 |
2023/11/07 | 2,296.5 | 2,302.5 | 2,255 | 2,262 | -41 | -1.8% | 1,088,400 |
2023/11/06 | 2,312.5 | 2,313.5 | 2,281.5 | 2,303 | +85.5 | +3.9% | 1,203,900 |
2023/11/02 | 2,238 | 2,247 | 2,204 | 2,217.5 | -7.5 | -0.3% | 955,400 |
2023/11/01 | 2,276 | 2,282.5 | 2,219 | 2,225 | +26 | +1.2% | 1,037,400 |
2023/10/31 | 2,178 | 2,213.5 | 2,166 | 2,199 | +21.5 | +1% | 1,043,100 |
2023/10/30 | 2,211 | 2,217.5 | 2,165.5 | 2,177.5 | -40 | -1.8% | 4,809,600 |
2023/10/27 | 2,240 | 2,246.5 | 2,212 | 2,217.5 | +1 | ±0% | 1,191,600 |
2023/10/26 | 2,221.5 | 2,234 | 2,206.5 | 2,216.5 | -26 | -1.2% | 824,400 |
2023/10/25 | 2,270.5 | 2,275 | 2,235.5 | 2,242.5 | +7 | +0.3% | 945,600 |
2023/10/24 | 2,194 | 2,239.5 | 2,185 | 2,235.5 | +31.5 | +1.4% | 1,132,200 |
2023/10/23 | 2,177 | 2,219.5 | 2,173 | 2,204 | +26.5 | +1.2% | 1,235,800 |
2023/10/20 | 2,165 | 2,200 | 2,162.5 | 2,177.5 | +15.5 | +0.7% | 1,081,100 |
2023/10/19 | 2,165 | 2,176.5 | 2,156 | 2,162 | -19 | -0.9% | 819,800 |
2023/10/18 | 2,209 | 2,217 | 2,155.5 | 2,181 | -12 | -0.5% | 1,110,400 |
2023/10/17 | 2,173 | 2,207.5 | 2,170.5 | 2,193 | +47.5 | +2.2% | 1,009,200 |
2023/10/16 | 2,161 | 2,167 | 2,138 | 2,145.5 | -29 | -1.3% | 1,064,000 |
2023/10/13 | 2,159.5 | 2,181.5 | 2,148 | 2,174.5 | +7 | +0.3% | 1,319,700 |
2023/10/12 | 2,165 | 2,182 | 2,143.5 | 2,167.5 | +29.5 | +1.4% | 1,058,700 |
2023/10/11 | 2,154.5 | 2,156.5 | 2,130.5 | 2,138 | -17 | -0.8% | 921,300 |
2023/10/10 | 2,147 | 2,198 | 2,132 | 2,155 | +53 | +2.5% | 2,445,900 |
2023/10/06 | 2,074.5 | 2,121.5 | 2,066 | 2,102 | +22.5 | +1.1% | 1,064,000 |
2023/10/05 | 2,052 | 2,096.5 | 2,038 | 2,079.5 | +68.5 | +3.4% | 1,589,500 |
2023/10/04 | 2,030 | 2,038.5 | 2,008.5 | 2,011 | -33.5 | -1.6% | 1,034,100 |
2023/10/03 | 2,062.5 | 2,081.5 | 2,037 | 2,044.5 | -28 | -1.4% | 1,014,800 |
2023/10/02 | 2,137 | 2,141 | 2,071.5 | 2,072.5 | -65 | -3% | 1,071,600 |
2023/09/29 | 2,179 | 2,182 | 2,129.5 | 2,137.5 | -29 | -1.3% | 943,800 |
2023/09/28 | 2,225 | 2,225 | 2,150 | 2,166.5 | -85.5 | -3.8% | 985,800 |
101~
150
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