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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/10/07 | 2,557 | 2,579.5 | 2,553 | 2,569 | +28.5 | +1.1% | 907,400 |
| 2024/10/04 | 2,500.5 | 2,554 | 2,485.5 | 2,540.5 | +31.5 | +1.3% | 1,527,300 |
| 2024/10/03 | 2,509 | 2,524.5 | 2,486.5 | 2,509 | +27 | +1.1% | 1,316,800 |
| 2024/10/02 | 2,537 | 2,546.5 | 2,482 | 2,482 | -88 | -3.4% | 1,247,600 |
| 2024/10/01 | 2,549 | 2,585.5 | 2,534.5 | 2,570 | +18 | +0.7% | 1,039,500 |
| 2024/09/30 | 2,551 | 2,607.5 | 2,540 | 2,552 | -68.5 | -2.6% | 1,547,200 |
| 2024/09/27 | 2,592.5 | 2,641.5 | 2,570 | 2,620.5 | -31.5 | -1.2% | 1,758,100 |
| 2024/09/26 | 2,599 | 2,655.5 | 2,593.5 | 2,652 | +79 | +3.1% | 1,792,700 |
| 2024/09/25 | 2,550 | 2,575 | 2,519 | 2,573 | +12 | +0.5% | 1,021,300 |
| 2024/09/24 | 2,584 | 2,594 | 2,558 | 2,561 | +10.5 | +0.4% | 1,265,800 |
| 2024/09/20 | 2,582 | 2,598 | 2,513 | 2,550.5 | -45 | -1.7% | 3,363,200 |
| 2024/09/19 | 2,599.5 | 2,628 | 2,583.5 | 2,595.5 | -6.5 | -0.2% | 1,067,600 |
| 2024/09/18 | 2,626.5 | 2,650 | 2,563 | 2,602 | -45 | -1.7% | 1,276,200 |
| 2024/09/17 | 2,627 | 2,648.5 | 2,615.5 | 2,647 | +32.5 | +1.2% | 1,203,500 |
| 2024/09/13 | 2,642 | 2,650 | 2,607.5 | 2,614.5 | -28 | -1.1% | 1,036,100 |
| 2024/09/12 | 2,700 | 2,700 | 2,612 | 2,642.5 | -25 | -0.9% | 1,289,200 |
| 2024/09/11 | 2,686 | 2,693 | 2,640 | 2,667.5 | -40.5 | -1.5% | 946,500 |
| 2024/09/10 | 2,691 | 2,714.5 | 2,669.5 | 2,708 | +29 | +1.1% | 1,060,000 |
| 2024/09/09 | 2,599 | 2,688 | 2,598.5 | 2,679 | +4.5 | +0.2% | 1,355,900 |
| 2024/09/06 | 2,682.5 | 2,708.5 | 2,659 | 2,674.5 | +12.5 | +0.5% | 1,383,800 |
| 2024/09/05 | 2,607.5 | 2,669 | 2,598.5 | 2,662 | +44 | +1.7% | 1,079,400 |
| 2024/09/04 | 2,639 | 2,661 | 2,601 | 2,618 | -37 | -1.4% | 1,137,800 |
| 2024/09/03 | 2,611.5 | 2,655 | 2,611.5 | 2,655 | +34 | +1.3% | 704,300 |
| 2024/09/02 | 2,594 | 2,627 | 2,594 | 2,621 | +19.5 | +0.7% | 737,000 |
| 2024/08/30 | 2,557.5 | 2,615 | 2,555.5 | 2,601.5 | +41.5 | +1.6% | 824,500 |
| 2024/08/29 | 2,550 | 2,565.5 | 2,524.5 | 2,560 | -27.5 | -1.1% | 956,200 |
| 2024/08/28 | 2,573.5 | 2,594 | 2,556.5 | 2,587.5 | +12.5 | +0.5% | 481,200 |
| 2024/08/27 | 2,596 | 2,603 | 2,563.5 | 2,575 | -25 | -1% | 951,000 |
| 2024/08/26 | 2,613 | 2,615 | 2,578.5 | 2,600 | -18.5 | -0.7% | 745,700 |
| 2024/08/23 | 2,610 | 2,622.5 | 2,597.5 | 2,618.5 | +18.5 | +0.7% | 544,400 |
| 2024/08/22 | 2,600 | 2,604 | 2,581 | 2,600 | +5.5 | +0.2% | 519,500 |
| 2024/08/21 | 2,571 | 2,599 | 2,565 | 2,594.5 | +4 | +0.2% | 713,400 |
151～
200
件表示中 / 3722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 | 195,800円 | +1.9% | +18.1% | 2.86% | 9.58倍 | 1.28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 |
| 太陽ＨＤ | 613,000円 | +3.7% | +4.3% | 4.73% | 21.27倍 | 3.31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 |
| コーセー | 576,900円 | +4.1% | -4.4% | 2.43% | 23.86倍 | 1.21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 | 330,000円 | -1.4% | -5.1% | 2.42% | 10.27倍 | 1.14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 |
| ダイセル | 119,900円 | +2.3% | -10.1% | 5.00% | 5.89倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
