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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,576 | 2,583.5 | 2,528 | 2,528 | -42.5 | -1.7% | 855,700 |
| 2024/07/04 | 2,575 | 2,586 | 2,566.5 | 2,570.5 | +4.5 | +0.2% | 493,300 |
| 2024/07/03 | 2,559.5 | 2,570 | 2,548.5 | 2,566 | +13 | +0.5% | 821,800 |
| 2024/07/02 | 2,568.5 | 2,576 | 2,548.5 | 2,553 | -5.5 | -0.2% | 1,036,000 |
| 2024/07/01 | 2,599.5 | 2,605 | 2,557.5 | 2,558.5 | -31.5 | -1.2% | 939,000 |
| 2024/06/28 | 2,573 | 2,608 | 2,571 | 2,590 | +33.5 | +1.3% | 1,259,700 |
| 2024/06/27 | 2,533.5 | 2,567 | 2,526.5 | 2,556.5 | +36.5 | +1.4% | 1,081,600 |
| 2024/06/26 | 2,520.5 | 2,527 | 2,504.5 | 2,520 | -15.5 | -0.6% | 1,194,400 |
| 2024/06/25 | 2,533.5 | 2,545 | 2,526.5 | 2,535.5 | +3.5 | +0.1% | 1,004,700 |
| 2024/06/24 | 2,533 | 2,560.5 | 2,531.5 | 2,532 | -18.5 | -0.7% | 1,243,300 |
| 2024/06/21 | 2,622 | 2,637.5 | 2,537 | 2,550.5 | -22 | -0.9% | 2,656,700 |
| 2024/06/20 | 2,594.5 | 2,594.5 | 2,565.5 | 2,572.5 | -1 | ±0% | 763,800 |
| 2024/06/19 | 2,576.5 | 2,615.5 | 2,564 | 2,573.5 | -14 | -0.5% | 795,100 |
| 2024/06/18 | 2,560.5 | 2,614 | 2,552.5 | 2,587.5 | +24.5 | +1% | 1,692,700 |
| 2024/06/17 | 2,622 | 2,624.5 | 2,559.5 | 2,563 | -83.5 | -3.2% | 1,380,700 |
| 2024/06/14 | 2,616.5 | 2,669 | 2,613.5 | 2,646.5 | +4.5 | +0.2% | 2,541,300 |
| 2024/06/13 | 2,697.5 | 2,705 | 2,638 | 2,642 | -55.5 | -2.1% | 1,422,300 |
| 2024/06/12 | 2,737 | 2,746.5 | 2,683 | 2,697.5 | -28 | -1% | 1,589,500 |
| 2024/06/11 | 2,721 | 2,737.5 | 2,690 | 2,725.5 | -10.5 | -0.4% | 1,896,200 |
| 2024/06/10 | 2,681.5 | 2,749 | 2,681.5 | 2,736 | +48.5 | +1.8% | 1,304,000 |
| 2024/06/07 | 2,649 | 2,689.5 | 2,640 | 2,687.5 | +57 | +2.2% | 1,140,800 |
| 2024/06/06 | 2,641.5 | 2,683.5 | 2,611 | 2,630.5 | -4 | -0.2% | 2,556,200 |
| 2024/06/05 | 2,657 | 2,683.5 | 2,620 | 2,634.5 | -35.5 | -1.3% | 2,881,000 |
| 2024/06/04 | 2,673 | 2,689 | 2,661 | 2,670 | -3 | -0.1% | 2,632,500 |
| 2024/06/03 | 2,570 | 2,691.5 | 2,567 | 2,673 | +53 | +2% | 3,677,900 |
| 2024/05/31 | 2,535.5 | 2,649.5 | 2,509 | 2,620 | +317.5 | +13.8% | 12,060,000 |
| 2024/05/30 | 2,289 | 2,314.5 | 2,270.5 | 2,302.5 | +30.5 | +1.3% | 1,446,400 |
| 2024/05/29 | 2,248 | 2,298 | 2,241 | 2,272 | +27 | +1.2% | 1,080,900 |
| 2024/05/28 | 2,240 | 2,245 | 2,226.5 | 2,245 | +14 | +0.6% | 570,200 |
| 2024/05/27 | 2,215.5 | 2,236 | 2,201 | 2,231 | +16.5 | +0.7% | 648,700 |
| 2024/05/24 | 2,217.5 | 2,225 | 2,195 | 2,214.5 | -3 | -0.1% | 726,800 |
| 2024/05/23 | 2,223 | 2,243 | 2,206 | 2,217.5 | +20.5 | +0.9% | 950,000 |
| 2024/05/22 | 2,160 | 2,215 | 2,150.5 | 2,197 | +30.5 | +1.4% | 818,600 |
| 2024/05/21 | 2,196 | 2,196.5 | 2,166.5 | 2,166.5 | -29 | -1.3% | 1,214,500 |
| 2024/05/20 | 2,217.5 | 2,218.5 | 2,181 | 2,195.5 | -20.5 | -0.9% | 1,460,600 |
| 2024/05/17 | 2,229.5 | 2,236 | 2,198.5 | 2,216 | -20 | -0.9% | 826,400 |
| 2024/05/16 | 2,240 | 2,242.5 | 2,215.5 | 2,236 | +31 | +1.4% | 979,500 |
| 2024/05/15 | 2,225 | 2,229 | 2,192 | 2,205 | -11.5 | -0.5% | 1,183,100 |
| 2024/05/14 | 2,239.5 | 2,241.5 | 2,194 | 2,216.5 | -23.5 | -1% | 2,116,700 |
| 2024/05/13 | 2,290 | 2,300.5 | 2,226 | 2,240 | +157.5 | +7.6% | 5,011,900 |
| 2024/05/10 | 2,112.5 | 2,123.5 | 2,068 | 2,082.5 | -30 | -1.4% | 1,279,200 |
| 2024/05/09 | 2,137 | 2,137 | 2,112.5 | 2,112.5 | -4 | -0.2% | 473,500 |
| 2024/05/08 | 2,106.5 | 2,130.5 | 2,102.5 | 2,116.5 | -6 | -0.3% | 790,300 |
| 2024/05/07 | 2,097.5 | 2,122.5 | 2,088.5 | 2,122.5 | +51 | +2.5% | 1,347,500 |
| 2024/05/02 | 2,058 | 2,085 | 2,050 | 2,071.5 | +10.5 | +0.5% | 664,200 |
| 2024/05/01 | 2,065 | 2,066.5 | 2,041 | 2,061 | -4 | -0.2% | 706,600 |
| 2024/04/30 | 2,077 | 2,077 | 2,047.5 | 2,065 | +5 | +0.2% | 683,900 |
| 2024/04/26 | 2,013 | 2,060 | 2,009 | 2,060 | +32 | +1.6% | 3,068,000 |
| 2024/04/25 | 2,030 | 2,034.5 | 2,011 | 2,028 | -4 | -0.2% | 829,300 |
| 2024/04/24 | 2,014.5 | 2,032.5 | 2,008 | 2,032 | -9 | -0.4% | 1,130,200 |
201～
250
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
