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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,245 | 2,259.5 | 2,225 | 2,244 | -9 | -0.4% | 612,900 |
2023/09/25 | 2,287 | 2,288.5 | 2,249 | 2,253 | -15 | -0.7% | 615,600 |
2023/09/22 | 2,281.5 | 2,298 | 2,244 | 2,268 | -45 | -1.9% | 776,000 |
2023/09/21 | 2,227.5 | 2,325.5 | 2,219.5 | 2,313 | +105 | +4.8% | 1,491,100 |
2023/09/20 | 2,221 | 2,231 | 2,200.5 | 2,208 | -10 | -0.5% | 782,600 |
2023/09/19 | 2,228.5 | 2,239.5 | 2,198 | 2,218 | -10 | -0.4% | 1,082,100 |
2023/09/15 | 2,247 | 2,253 | 2,212 | 2,228 | -12 | -0.5% | 1,526,600 |
2023/09/14 | 2,300 | 2,301.5 | 2,231.5 | 2,240 | +13 | +0.6% | 1,013,600 |
2023/09/13 | 2,313 | 2,315.5 | 2,227 | 2,227 | -86 | -3.7% | 996,900 |
2023/09/12 | 2,302.5 | 2,319 | 2,297 | 2,313 | +15 | +0.7% | 754,300 |
2023/09/11 | 2,310 | 2,320.5 | 2,280 | 2,298 | -0.5 | ±0% | 756,900 |
2023/09/08 | 2,301 | 2,329.5 | 2,292 | 2,298.5 | -24.5 | -1.1% | 791,600 |
2023/09/07 | 2,330 | 2,334 | 2,309.5 | 2,323 | -21.5 | -0.9% | 684,900 |
2023/09/06 | 2,367.5 | 2,368.5 | 2,344 | 2,344.5 | -24 | -1% | 457,700 |
2023/09/05 | 2,383 | 2,390 | 2,353.5 | 2,368.5 | -11 | -0.5% | 541,300 |
2023/09/04 | 2,399 | 2,406.5 | 2,365 | 2,379.5 | -16 | -0.7% | 593,800 |
2023/09/01 | 2,385 | 2,407 | 2,374.5 | 2,395.5 | +6.5 | +0.3% | 455,500 |
2023/08/31 | 2,353.5 | 2,398.5 | 2,353.5 | 2,389 | +34.5 | +1.5% | 1,111,500 |
2023/08/30 | 2,366.5 | 2,380 | 2,346 | 2,354.5 | +6.5 | +0.3% | 478,300 |
2023/08/29 | 2,333 | 2,356.5 | 2,325.5 | 2,348 | +16 | +0.7% | 567,000 |
2023/08/28 | 2,310.5 | 2,336.5 | 2,306.5 | 2,332 | +50.5 | +2.2% | 562,500 |
2023/08/25 | 2,285 | 2,301 | 2,268.5 | 2,281.5 | -20.5 | -0.9% | 612,400 |
2023/08/24 | 2,328 | 2,331.5 | 2,302 | 2,302 | -26 | -1.1% | 744,600 |
2023/08/23 | 2,323 | 2,331 | 2,303.5 | 2,328 | +19 | +0.8% | 909,700 |
2023/08/22 | 2,294.5 | 2,320 | 2,283.5 | 2,309 | +35.5 | +1.6% | 961,400 |
2023/08/21 | 2,272 | 2,294 | 2,259.5 | 2,273.5 | +8.5 | +0.4% | 762,900 |
2023/08/18 | 2,337 | 2,337 | 2,250.5 | 2,265 | -72 | -3.1% | 905,600 |
2023/08/17 | 2,375 | 2,375 | 2,289 | 2,337 | -51.5 | -2.2% | 1,465,200 |
2023/08/16 | 2,401.5 | 2,412.5 | 2,384.5 | 2,388.5 | -0.5 | ±0% | 867,400 |
2023/08/15 | 2,391 | 2,439.5 | 2,365 | 2,389 | -6 | -0.3% | 1,127,300 |
2023/08/14 | 2,449.5 | 2,459 | 2,371.5 | 2,395 | -57 | -2.3% | 1,238,100 |
2023/08/10 | 2,396.5 | 2,477 | 2,396 | 2,452 | +64 | +2.7% | 2,235,100 |
2023/08/09 | 2,360.5 | 2,391 | 2,300 | 2,388 | +85 | +3.7% | 3,656,600 |
2023/08/08 | 2,284 | 2,311 | 2,274.5 | 2,303 | +19.5 | +0.9% | 1,728,700 |
2023/08/07 | 2,264 | 2,300 | 2,263 | 2,283.5 | +44 | +2% | 1,419,100 |
2023/08/04 | 2,263 | 2,263 | 2,230.5 | 2,239.5 | -39.5 | -1.7% | 982,900 |
2023/08/03 | 2,265.5 | 2,290 | 2,259.5 | 2,279 | -20 | -0.9% | 1,483,100 |
2023/08/02 | 2,329.5 | 2,335.5 | 2,295.5 | 2,299 | -57.5 | -2.4% | 898,100 |
2023/08/01 | 2,358 | 2,373.5 | 2,334 | 2,356.5 | +27.5 | +1.2% | 849,900 |
2023/07/31 | 2,326.5 | 2,337.5 | 2,311.5 | 2,329 | +38 | +1.7% | 1,190,300 |
2023/07/28 | 2,268 | 2,291 | 2,235 | 2,291 | -1 | ±0% | 3,633,900 |
2023/07/27 | 2,291 | 2,294 | 2,268 | 2,292 | -10.5 | -0.5% | 1,314,900 |
2023/07/26 | 2,328.5 | 2,333 | 2,290.5 | 2,302.5 | -21 | -0.9% | 1,091,700 |
2023/07/25 | 2,290 | 2,323.5 | 2,276 | 2,323.5 | +24 | +1% | 1,318,300 |
2023/07/24 | 2,272 | 2,319 | 2,271 | 2,299.5 | +41.5 | +1.8% | 1,530,500 |
2023/07/21 | 2,225 | 2,264 | 2,186 | 2,258 | +64.5 | +2.9% | 1,371,200 |
2023/07/20 | 2,169.5 | 2,214 | 2,166.5 | 2,193.5 | +15.5 | +0.7% | 1,578,600 |
2023/07/19 | 2,152.5 | 2,181 | 2,152 | 2,178 | +75.5 | +3.6% | 1,273,800 |
2023/07/18 | 2,088 | 2,112 | 2,085 | 2,102.5 | +19 | +0.9% | 686,000 |
2023/07/14 | 2,092.5 | 2,100.5 | 2,069.5 | 2,083.5 | -3.5 | -0.2% | 561,700 |
151~
200
件表示中 / 3452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 | 226,200円 | +10.0% | +36.8% | 1.68% | 7.38倍 | 1.47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 |
日 油 | 210,200円 | +4.4% | -8.7% | 1.90% | 15.22倍 | 1.90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 | 155,100円 | +9.3% | -2.0% | 3.55% | 7.38倍 | 1.19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 |
住友ベ | 465,200円 | +1.1% | +4.7% | 1.61% | 20.15倍 | 1.54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 |
小林製薬 | 547,400円 | +7.0% | +0.6% | 1.88% | 19.85倍 | 1.99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