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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/12/02 | 2,128 | 2,157.5 | 2,127.5 | 2,142.5 | +9 | +0.4% | 984,300 |
| 2024/11/29 | 2,125 | 2,153 | 2,125 | 2,133.5 | +8.5 | +0.4% | 773,400 |
| 2024/11/28 | 2,100 | 2,140 | 2,100 | 2,125 | +19 | +0.9% | 1,511,700 |
| 2024/11/27 | 2,137.5 | 2,161 | 2,091.5 | 2,106 | -48 | -2.2% | 1,711,200 |
| 2024/11/26 | 2,143 | 2,173.5 | 2,138.5 | 2,154 | +32 | +1.5% | 1,265,200 |
| 2024/11/25 | 2,106.5 | 2,134 | 2,099.5 | 2,122 | +21.5 | +1% | 2,910,300 |
| 2024/11/22 | 2,117 | 2,135.5 | 2,100.5 | 2,100.5 | -23 | -1.1% | 1,157,300 |
| 2024/11/21 | 2,107 | 2,136 | 2,107 | 2,123.5 | +10 | +0.5% | 1,027,900 |
| 2024/11/20 | 2,160 | 2,165 | 2,113.5 | 2,113.5 | -46.5 | -2.2% | 1,036,800 |
| 2024/11/19 | 2,129 | 2,172 | 2,126 | 2,160 | +25.5 | +1.2% | 1,570,500 |
| 2024/11/18 | 2,113.5 | 2,145 | 2,099.5 | 2,134.5 | +14.5 | +0.7% | 1,953,000 |
| 2024/11/15 | 2,122 | 2,159.5 | 2,113 | 2,120 | +26.5 | +1.3% | 2,287,800 |
| 2024/11/14 | 2,142.5 | 2,144.5 | 2,093.5 | 2,093.5 | -63 | -2.9% | 2,501,200 |
| 2024/11/13 | 2,197.5 | 2,202 | 2,149.5 | 2,156.5 | -55 | -2.5% | 2,686,900 |
| 2024/11/12 | 2,218 | 2,251.5 | 2,191.5 | 2,211.5 | +3.5 | +0.2% | 2,459,200 |
| 2024/11/11 | 2,217 | 2,278 | 2,173 | 2,208 | -217 | -8.9% | 5,068,900 |
| 2024/11/08 | 2,425.5 | 2,466 | 2,420.5 | 2,425 | +8 | +0.3% | 1,330,700 |
| 2024/11/07 | 2,431 | 2,440 | 2,393.5 | 2,417 | -8 | -0.3% | 1,454,100 |
| 2024/11/06 | 2,432.5 | 2,466 | 2,423.5 | 2,425 | -3 | -0.1% | 1,013,800 |
| 2024/11/05 | 2,452 | 2,457.5 | 2,428 | 2,428 | -7 | -0.3% | 773,200 |
| 2024/11/01 | 2,457 | 2,480 | 2,435 | 2,435 | -65 | -2.6% | 743,100 |
| 2024/10/31 | 2,486.5 | 2,504.5 | 2,475 | 2,500 | +30 | +1.2% | 861,200 |
| 2024/10/30 | 2,479.5 | 2,494.5 | 2,470 | 2,470 | -9.5 | -0.4% | 1,657,600 |
| 2024/10/29 | 2,449 | 2,485 | 2,434.5 | 2,479.5 | +35.5 | +1.5% | 1,008,300 |
| 2024/10/28 | 2,440.5 | 2,479.5 | 2,438.5 | 2,444 | ±0 | ±0% | 840,600 |
| 2024/10/25 | 2,493.5 | 2,496.5 | 2,432 | 2,444 | -31 | -1.3% | 592,400 |
| 2024/10/24 | 2,461.5 | 2,479 | 2,455.5 | 2,475 | +8.5 | +0.3% | 614,000 |
| 2024/10/23 | 2,479 | 2,505 | 2,466.5 | 2,466.5 | -20.5 | -0.8% | 499,400 |
| 2024/10/22 | 2,487 | 2,491.5 | 2,465.5 | 2,487 | +9.5 | +0.4% | 586,000 |
| 2024/10/21 | 2,493 | 2,496 | 2,466 | 2,477.5 | -8.5 | -0.3% | 653,000 |
| 2024/10/18 | 2,492 | 2,506 | 2,470 | 2,486 | -21.5 | -0.9% | 1,029,300 |
| 2024/10/17 | 2,523 | 2,526 | 2,497.5 | 2,507.5 | +1 | ±0% | 524,200 |
| 2024/10/16 | 2,505.5 | 2,530.5 | 2,489 | 2,506.5 | -23.5 | -0.9% | 689,400 |
| 2024/10/15 | 2,495 | 2,531 | 2,484.5 | 2,530 | +36 | +1.4% | 1,138,500 |
| 2024/10/11 | 2,517.5 | 2,525.5 | 2,488.5 | 2,494 | -36 | -1.4% | 919,500 |
| 2024/10/10 | 2,526.5 | 2,542.5 | 2,508 | 2,530 | +15 | +0.6% | 676,600 |
| 2024/10/09 | 2,517 | 2,565 | 2,500.5 | 2,515 | -0.5 | ±0% | 1,125,500 |
| 2024/10/08 | 2,520 | 2,532 | 2,484 | 2,515.5 | -53.5 | -2.1% | 1,583,900 |
151～
200
件表示中 / 3754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 | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86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 |
| 太陽ＨＤ | 684,000円 | +3.7% | +4.3% | 4.24% | 23.75倍 | 3.69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 |
| ニフコ | 381,300円 | -1.4% | -5.1% | 2.10% | 11.87倍 | 1.32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 |
| デクセリアルス | 214,200円 | -6.2% | -28.1% | 2.71% | 17.56倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
