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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,979 | 2,014 | 1,921 | 1,996 | +17 | +0.9% | 1,064,000 |
| 2015/02/09 | 2,002 | 2,005 | 1,962 | 1,979 | ±0 | ±0% | 923,000 |
| 2015/02/06 | 1,990 | 2,003 | 1,972 | 1,979 | -4 | -0.2% | 610,000 |
| 2015/02/05 | 2,073 | 2,073 | 1,980 | 1,983 | -4 | -0.2% | 927,000 |
| 2015/02/04 | 1,997 | 1,999 | 1,969 | 1,987 | +36 | +1.8% | 1,220,000 |
| 2015/02/03 | 2,043 | 2,043 | 1,944 | 1,951 | -84 | -4.1% | 1,276,000 |
| 2015/02/02 | 2,065 | 2,080 | 2,016 | 2,035 | -33 | -1.6% | 1,008,000 |
| 2015/01/30 | 2,081 | 2,120 | 2,068 | 2,068 | +14 | +0.7% | 1,186,000 |
| 2015/01/29 | 2,035 | 2,092 | 2,033 | 2,054 | +35 | +1.7% | 1,689,000 |
| 2015/01/28 | 1,994 | 2,030 | 1,978 | 2,019 | +53 | +2.7% | 1,340,000 |
| 2015/01/27 | 1,929 | 1,967 | 1,920 | 1,966 | +78 | +4.1% | 1,700,000 |
| 2015/01/26 | 1,881 | 1,904 | 1,878 | 1,888 | -23 | -1.2% | 910,000 |
| 2015/01/23 | 1,907 | 1,921 | 1,896 | 1,911 | +4 | +0.2% | 885,000 |
| 2015/01/22 | 1,911 | 1,914 | 1,876 | 1,907 | +10 | +0.5% | 658,000 |
| 2015/01/21 | 1,948 | 1,952 | 1,885 | 1,897 | -50 | -2.6% | 1,817,000 |
| 2015/01/20 | 1,970 | 1,970 | 1,922 | 1,947 | -8 | -0.4% | 731,000 |
| 2015/01/19 | 1,945 | 1,959 | 1,902 | 1,955 | +34 | +1.8% | 1,191,000 |
| 2015/01/16 | 1,900 | 1,936 | 1,830 | 1,921 | -19 | -1% | 3,601,000 |
| 2015/01/15 | 1,879 | 1,942 | 1,879 | 1,940 | +70 | +3.7% | 2,035,000 |
| 2015/01/14 | 1,868 | 1,900 | 1,848 | 1,870 | +10 | +0.5% | 1,450,000 |
| 2015/01/13 | 1,807 | 1,860 | 1,784 | 1,860 | +38 | +2.1% | 1,764,000 |
| 2015/01/09 | 1,806 | 1,856 | 1,797 | 1,822 | +24 | +1.3% | 1,184,000 |
| 2015/01/08 | 1,801 | 1,812 | 1,780 | 1,798 | +20 | +1.1% | 931,000 |
| 2015/01/07 | 1,753 | 1,808 | 1,753 | 1,778 | -10 | -0.6% | 570,000 |
| 2015/01/06 | 1,826 | 1,826 | 1,784 | 1,788 | -65 | -3.5% | 715,000 |
| 2015/01/05 | 1,872 | 1,885 | 1,842 | 1,853 | -20 | -1.1% | 504,000 |
| 2014/12/30 | 1,925 | 1,925 | 1,873 | 1,873 | -52 | -2.7% | 530,000 |
| 2014/12/29 | 1,929 | 1,937 | 1,899 | 1,925 | +35 | +1.9% | 636,000 |
| 2014/12/26 | 1,880 | 1,896 | 1,871 | 1,890 | +10 | +0.5% | 470,000 |
| 2014/12/25 | 1,906 | 1,914 | 1,874 | 1,880 | -26 | -1.4% | 280,000 |
| 2014/12/24 | 1,883 | 1,908 | 1,855 | 1,906 | +63 | +3.4% | 980,000 |
| 2014/12/22 | 1,876 | 1,880 | 1,834 | 1,843 | -19 | -1% | 616,000 |
| 2014/12/19 | 1,896 | 1,896 | 1,844 | 1,862 | +6 | +0.3% | 1,256,000 |
| 2014/12/18 | 1,872 | 1,885 | 1,851 | 1,856 | +42 | +2.3% | 1,131,000 |
| 2014/12/17 | 1,799 | 1,844 | 1,796 | 1,814 | +1 | +0.1% | 1,017,000 |
| 2014/12/16 | 1,818 | 1,828 | 1,790 | 1,813 | -45 | -2.4% | 1,271,000 |
| 2014/12/15 | 1,890 | 1,906 | 1,853 | 1,858 | -35 | -1.8% | 1,259,000 |
| 2014/12/12 | 1,840 | 1,942 | 1,840 | 1,893 | -16 | -0.8% | 3,506,000 |
| 2014/12/11 | 1,903 | 1,930 | 1,870 | 1,909 | -54 | -2.8% | 2,614,000 |
| 2014/12/10 | 2,054 | 2,056 | 1,961 | 1,963 | -105 | -5.1% | 994,000 |
| 2014/12/09 | 2,077 | 2,099 | 2,064 | 2,068 | -32 | -1.5% | 670,000 |
| 2014/12/08 | 2,080 | 2,100 | 2,069 | 2,100 | +31 | +1.5% | 793,000 |
| 2014/12/05 | 1,995 | 2,077 | 1,987 | 2,069 | +68 | +3.4% | 768,000 |
| 2014/12/04 | 1,997 | 2,019 | 1,992 | 2,001 | +4 | +0.2% | 705,000 |
| 2014/12/03 | 2,000 | 2,070 | 1,991 | 1,997 | +26 | +1.3% | 883,000 |
| 2014/12/02 | 1,956 | 1,981 | 1,938 | 1,971 | -12 | -0.6% | 1,086,000 |
| 2014/12/01 | 1,898 | 1,990 | 1,898 | 1,983 | +92 | +4.9% | 1,198,000 |
| 2014/11/28 | 1,875 | 1,900 | 1,874 | 1,891 | +36 | +1.9% | 822,000 |
| 2014/11/27 | 1,868 | 1,882 | 1,848 | 1,855 | -26 | -1.4% | 565,000 |
| 2014/11/26 | 1,820 | 1,898 | 1,820 | 1,881 | +46 | +2.5% | 1,056,000 |
2501～
2550
件表示中 / 3693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 | 212,500円 | +3.2% | +0.5% | 2.07% | 9.36倍 | 1.35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 | 534,900円 | +3.3% | -43.0% | 1.94% | 37.87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 |
| 応化工 | 325,000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 | 610,100円 | +4.1% | -4.4% | 2.29% | 25.23倍 | 1.28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 | 350,100円 | -5.6% | -1.3% | 2.14% | 10.10倍 | 1.27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
