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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 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 |
| 2014/08/29 | 1,643 | 1,664 | 1,643 | 1,652 | -7 | -0.4% | 512,000 |
| 2014/08/28 | 1,659 | 1,660 | 1,644 | 1,659 | -12 | -0.7% | 563,000 |
| 2014/08/27 | 1,642 | 1,674 | 1,635 | 1,671 | +17 | +1% | 503,000 |
| 2014/08/26 | 1,650 | 1,660 | 1,643 | 1,654 | +7 | +0.4% | 375,000 |
| 2014/08/25 | 1,641 | 1,655 | 1,634 | 1,647 | +6 | +0.4% | 374,000 |
| 2014/08/22 | 1,654 | 1,660 | 1,636 | 1,641 | -3 | -0.2% | 485,000 |
| 2014/08/21 | 1,640 | 1,654 | 1,634 | 1,644 | +27 | +1.7% | 411,000 |
| 2014/08/20 | 1,610 | 1,629 | 1,610 | 1,617 | -3 | -0.2% | 655,000 |
| 2014/08/19 | 1,620 | 1,634 | 1,614 | 1,620 | +22 | +1.4% | 796,000 |
| 2014/08/18 | 1,596 | 1,609 | 1,584 | 1,598 | +11 | +0.7% | 442,000 |
| 2014/08/15 | 1,600 | 1,618 | 1,582 | 1,587 | -13 | -0.8% | 871,000 |
| 2014/08/14 | 1,564 | 1,601 | 1,564 | 1,600 | +30 | +1.9% | 963,000 |
| 2014/08/13 | 1,550 | 1,571 | 1,549 | 1,570 | +12 | +0.8% | 900,000 |
| 2014/08/12 | 1,545 | 1,561 | 1,539 | 1,558 | -14 | -0.9% | 1,463,000 |
| 2014/08/11 | 1,552 | 1,573 | 1,527 | 1,572 | +42 | +2.7% | 1,958,000 |
| 2014/08/08 | 1,663 | 1,666 | 1,455 | 1,530 | -147 | -8.8% | 1,951,000 |
| 2014/08/07 | 1,677 | 1,688 | 1,665 | 1,677 | ±0 | ±0% | 470,000 |
| 2014/08/06 | 1,683 | 1,693 | 1,672 | 1,677 | -17 | -1% | 442,000 |
| 2014/08/05 | 1,699 | 1,707 | 1,690 | 1,694 | -12 | -0.7% | 884,000 |
| 2014/08/04 | 1,714 | 1,718 | 1,705 | 1,706 | -8 | -0.5% | 584,000 |
| 2014/08/01 | 1,710 | 1,717 | 1,701 | 1,714 | -22 | -1.3% | 794,000 |
| 2014/07/31 | 1,759 | 1,760 | 1,727 | 1,736 | -18 | -1% | 728,000 |
| 2014/07/30 | 1,764 | 1,764 | 1,739 | 1,754 | -10 | -0.6% | 609,000 |
| 2014/07/29 | 1,744 | 1,768 | 1,737 | 1,764 | +20 | +1.1% | 398,000 |
| 2014/07/28 | 1,740 | 1,750 | 1,734 | 1,744 | +5 | +0.3% | 461,000 |
| 2014/07/25 | 1,734 | 1,742 | 1,730 | 1,739 | +4 | +0.2% | 537,000 |
| 2014/07/24 | 1,741 | 1,748 | 1,726 | 1,735 | ±0 | ±0% | 622,000 |
| 2014/07/23 | 1,735 | 1,740 | 1,725 | 1,735 | +10 | +0.6% | 724,000 |
| 2014/07/22 | 1,719 | 1,734 | 1,709 | 1,725 | +7 | +0.4% | 859,000 |
| 2014/07/18 | 1,722 | 1,722 | 1,707 | 1,718 | -18 | -1% | 335,000 |
| 2014/07/17 | 1,750 | 1,753 | 1,731 | 1,736 | -17 | -1% | 434,000 |
| 2014/07/16 | 1,735 | 1,761 | 1,725 | 1,753 | +11 | +0.6% | 562,000 |
| 2014/07/15 | 1,742 | 1,747 | 1,735 | 1,742 | -3 | -0.2% | 603,000 |
| 2014/07/14 | 1,730 | 1,748 | 1,723 | 1,745 | +14 | +0.8% | 442,000 |
| 2014/07/11 | 1,727 | 1,743 | 1,707 | 1,731 | -17 | -1% | 1,067,000 |
| 2014/07/10 | 1,734 | 1,773 | 1,725 | 1,748 | +26 | +1.5% | 1,214,000 |
| 2014/07/09 | 1,722 | 1,728 | 1,705 | 1,722 | -13 | -0.7% | 773,000 |
| 2014/07/08 | 1,747 | 1,759 | 1,721 | 1,735 | -38 | -2.1% | 1,235,000 |
| 2014/07/07 | 1,782 | 1,793 | 1,770 | 1,773 | -31 | -1.7% | 445,000 |
| 2014/07/04 | 1,779 | 1,813 | 1,778 | 1,804 | +39 | +2.2% | 752,000 |
| 2014/07/03 | 1,768 | 1,780 | 1,750 | 1,765 | +19 | +1.1% | 888,000 |
| 2014/07/02 | 1,761 | 1,761 | 1,732 | 1,746 | +25 | +1.5% | 602,000 |
| 2014/07/01 | 1,701 | 1,726 | 1,700 | 1,721 | +28 | +1.7% | 492,000 |
2601～
2650
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 | 214,000円 | +3.2% | +0.5% | 2.06% | 9.43倍 | 1.36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 | 536,500円 | +3.3% | -43.0% | 1.94% | 37.98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 | 321,200円 | +10.5% | +10.6% | 2.18% | 15.62倍 | 1.92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 | 608,900円 | +4.1% | -4.4% | 2.30% | 25.18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 | 349,600円 | -5.6% | -1.3% | 2.15% | 10.09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
