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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,648 | 1,679 | 1,648 | 1,679 | +18 | +1.1% | 584,000 |
| 2014/11/12 | 1,676 | 1,691 | 1,653 | 1,661 | +3 | +0.2% | 1,328,000 |
| 2014/11/11 | 1,660 | 1,667 | 1,625 | 1,658 | +5 | +0.3% | 1,107,000 |
| 2014/11/10 | 1,680 | 1,689 | 1,617 | 1,653 | -45 | -2.7% | 1,612,000 |
| 2014/11/07 | 1,700 | 1,703 | 1,680 | 1,698 | -7 | -0.4% | 932,000 |
| 2014/11/06 | 1,740 | 1,748 | 1,704 | 1,705 | -40 | -2.3% | 1,053,000 |
| 2014/11/05 | 1,717 | 1,747 | 1,711 | 1,745 | +26 | +1.5% | 899,000 |
| 2014/11/04 | 1,800 | 1,809 | 1,715 | 1,719 | +38 | +2.3% | 1,240,000 |
| 2014/10/31 | 1,604 | 1,690 | 1,604 | 1,681 | +81 | +5.1% | 1,412,000 |
| 2014/10/30 | 1,586 | 1,610 | 1,586 | 1,600 | +9 | +0.6% | 698,000 |
| 2014/10/29 | 1,573 | 1,597 | 1,572 | 1,591 | +22 | +1.4% | 577,000 |
| 2014/10/28 | 1,565 | 1,577 | 1,553 | 1,569 | +13 | +0.8% | 852,000 |
| 2014/10/27 | 1,553 | 1,566 | 1,549 | 1,556 | +20 | +1.3% | 800,000 |
| 2014/10/24 | 1,546 | 1,555 | 1,533 | 1,536 | ±0 | ±0% | 851,000 |
| 2014/10/23 | 1,533 | 1,547 | 1,526 | 1,536 | +2 | +0.1% | 707,000 |
| 2014/10/22 | 1,529 | 1,542 | 1,519 | 1,534 | +25 | +1.7% | 889,000 |
| 2014/10/21 | 1,521 | 1,540 | 1,501 | 1,509 | +2 | +0.1% | 1,461,000 |
| 2014/10/20 | 1,456 | 1,508 | 1,445 | 1,507 | +94 | +6.7% | 1,499,000 |
| 2014/10/17 | 1,447 | 1,457 | 1,412 | 1,413 | -43 | -3% | 759,000 |
| 2014/10/16 | 1,442 | 1,466 | 1,442 | 1,456 | -33 | -2.2% | 956,000 |
| 2014/10/15 | 1,440 | 1,492 | 1,438 | 1,489 | +47 | +3.3% | 1,743,000 |
| 2014/10/14 | 1,432 | 1,461 | 1,431 | 1,442 | -37 | -2.5% | 731,000 |
| 2014/10/10 | 1,466 | 1,480 | 1,453 | 1,479 | -23 | -1.5% | 725,000 |
| 2014/10/09 | 1,532 | 1,535 | 1,495 | 1,502 | -43 | -2.8% | 888,000 |
| 2014/10/08 | 1,510 | 1,550 | 1,508 | 1,545 | +7 | +0.5% | 1,231,000 |
| 2014/10/07 | 1,543 | 1,552 | 1,531 | 1,538 | -13 | -0.8% | 917,000 |
| 2014/10/06 | 1,555 | 1,565 | 1,548 | 1,551 | +10 | +0.6% | 659,000 |
| 2014/10/03 | 1,538 | 1,553 | 1,535 | 1,541 | -6 | -0.4% | 557,000 |
| 2014/10/02 | 1,583 | 1,587 | 1,545 | 1,547 | -63 | -3.9% | 534,000 |
| 2014/10/01 | 1,636 | 1,643 | 1,609 | 1,610 | -28 | -1.7% | 435,000 |
| 2014/09/30 | 1,648 | 1,648 | 1,621 | 1,638 | -11 | -0.7% | 497,000 |
| 2014/09/29 | 1,664 | 1,669 | 1,640 | 1,649 | -3 | -0.2% | 864,000 |
| 2014/09/26 | 1,650 | 1,666 | 1,636 | 1,652 | -6 | -0.4% | 480,000 |
| 2014/09/25 | 1,632 | 1,658 | 1,625 | 1,658 | +38 | +2.3% | 542,000 |
| 2014/09/24 | 1,621 | 1,634 | 1,610 | 1,620 | -9 | -0.6% | 564,000 |
| 2014/09/22 | 1,633 | 1,644 | 1,626 | 1,629 | -16 | -1% | 625,000 |
| 2014/09/19 | 1,620 | 1,646 | 1,615 | 1,645 | +25 | +1.5% | 492,000 |
| 2014/09/18 | 1,610 | 1,636 | 1,610 | 1,620 | +22 | +1.4% | 535,000 |
| 2014/09/17 | 1,604 | 1,615 | 1,593 | 1,598 | -10 | -0.6% | 641,000 |
| 2014/09/16 | 1,604 | 1,617 | 1,584 | 1,608 | +4 | +0.2% | 982,000 |
| 2014/09/12 | 1,619 | 1,625 | 1,597 | 1,604 | -23 | -1.4% | 1,133,000 |
| 2014/09/11 | 1,639 | 1,640 | 1,611 | 1,627 | -6 | -0.4% | 595,000 |
| 2014/09/10 | 1,649 | 1,649 | 1,596 | 1,633 | -32 | -1.9% | 1,233,000 |
| 2014/09/09 | 1,680 | 1,680 | 1,664 | 1,665 | -1 | -0.1% | 359,000 |
| 2014/09/08 | 1,660 | 1,679 | 1,656 | 1,666 | +6 | +0.4% | 372,000 |
| 2014/09/05 | 1,683 | 1,697 | 1,658 | 1,660 | -23 | -1.4% | 551,000 |
| 2014/09/04 | 1,700 | 1,700 | 1,672 | 1,683 | -20 | -1.2% | 365,000 |
| 2014/09/03 | 1,710 | 1,715 | 1,698 | 1,703 | +4 | +0.2% | 468,000 |
| 2014/09/02 | 1,679 | 1,721 | 1,679 | 1,699 | +32 | +1.9% | 614,000 |
| 2014/09/01 | 1,651 | 1,670 | 1,651 | 1,667 | +15 | +0.9% | 245,000 |
2601～
2650
件表示中 / 3736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 | 196,900円 | +1.9% | +18.1% | 2.84% | 9.64倍 | 1.29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 |
| デクセリアルス | 207,300円 | -6.2% | -28.1% | 2.80% | 16.99倍 | 3.63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 |
| コーセー | 581,400円 | +4.1% | -4.4% | 2.41% | 24.05倍 | 1.22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 | 338,500円 | -1.4% | -5.1% | 2.36% | 10.53倍 | 1.17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 |
| ゼオン | 151,700円 | -2.7% | -15.3% | 4.75% | 11.97倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
