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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,687 | 1,695 | 1,679 | 1,693 | +8 | +0.5% | 614,000 |
| 2014/06/27 | 1,700 | 1,704 | 1,668 | 1,685 | -19 | -1.1% | 455,000 |
| 2014/06/26 | 1,711 | 1,712 | 1,686 | 1,704 | +4 | +0.2% | 575,000 |
| 2014/06/25 | 1,726 | 1,726 | 1,700 | 1,700 | -26 | -1.5% | 477,000 |
| 2014/06/24 | 1,734 | 1,734 | 1,708 | 1,726 | -1 | -0.1% | 805,000 |
| 2014/06/23 | 1,720 | 1,732 | 1,709 | 1,727 | +20 | +1.2% | 972,000 |
| 2014/06/20 | 1,708 | 1,717 | 1,695 | 1,707 | +7 | +0.4% | 952,000 |
| 2014/06/19 | 1,680 | 1,701 | 1,673 | 1,700 | +20 | +1.2% | 977,000 |
| 2014/06/18 | 1,630 | 1,682 | 1,630 | 1,680 | +57 | +3.5% | 1,076,000 |
| 2014/06/17 | 1,610 | 1,637 | 1,610 | 1,623 | +13 | +0.8% | 761,000 |
| 2014/06/16 | 1,634 | 1,634 | 1,600 | 1,610 | -25 | -1.5% | 697,000 |
| 2014/06/13 | 1,631 | 1,637 | 1,609 | 1,635 | +7 | +0.4% | 1,210,000 |
| 2014/06/12 | 1,603 | 1,630 | 1,592 | 1,628 | +26 | +1.6% | 1,025,000 |
| 2014/06/11 | 1,609 | 1,612 | 1,597 | 1,602 | +4 | +0.3% | 1,207,000 |
| 2014/06/10 | 1,604 | 1,621 | 1,591 | 1,598 | -2 | -0.1% | 1,374,000 |
| 2014/06/09 | 1,620 | 1,621 | 1,586 | 1,600 | -17 | -1.1% | 619,000 |
| 2014/06/06 | 1,623 | 1,624 | 1,605 | 1,617 | +2 | +0.1% | 537,000 |
| 2014/06/05 | 1,617 | 1,650 | 1,614 | 1,615 | +19 | +1.2% | 1,100,000 |
| 2014/06/04 | 1,620 | 1,620 | 1,586 | 1,596 | -9 | -0.6% | 766,000 |
| 2014/06/03 | 1,628 | 1,628 | 1,601 | 1,605 | -6 | -0.4% | 685,000 |
| 2014/06/02 | 1,600 | 1,623 | 1,597 | 1,611 | +11 | +0.7% | 1,054,000 |
| 2014/05/30 | 1,580 | 1,607 | 1,565 | 1,600 | +29 | +1.8% | 1,378,000 |
| 2014/05/29 | 1,567 | 1,575 | 1,553 | 1,571 | +7 | +0.4% | 977,000 |
| 2014/05/28 | 1,575 | 1,583 | 1,563 | 1,564 | -7 | -0.4% | 895,000 |
| 2014/05/27 | 1,590 | 1,599 | 1,569 | 1,571 | -19 | -1.2% | 776,000 |
| 2014/05/26 | 1,610 | 1,620 | 1,573 | 1,590 | -1 | -0.1% | 1,191,000 |
| 2014/05/23 | 1,563 | 1,601 | 1,550 | 1,591 | +32 | +2.1% | 2,107,000 |
| 2014/05/22 | 1,519 | 1,577 | 1,509 | 1,559 | +54 | +3.6% | 1,764,000 |
| 2014/05/21 | 1,509 | 1,515 | 1,501 | 1,505 | -9 | -0.6% | 956,000 |
| 2014/05/20 | 1,510 | 1,518 | 1,491 | 1,514 | +16 | +1.1% | 666,000 |
| 2014/05/19 | 1,500 | 1,510 | 1,494 | 1,498 | +10 | +0.7% | 921,000 |
| 2014/05/16 | 1,469 | 1,495 | 1,459 | 1,488 | -3 | -0.2% | 1,331,000 |
| 2014/05/15 | 1,500 | 1,500 | 1,480 | 1,491 | -25 | -1.6% | 722,000 |
| 2014/05/14 | 1,500 | 1,535 | 1,499 | 1,516 | -15 | -1% | 1,030,000 |
| 2014/05/13 | 1,462 | 1,559 | 1,438 | 1,531 | +98 | +6.8% | 1,597,000 |
| 2014/05/12 | 1,451 | 1,466 | 1,411 | 1,433 | -24 | -1.6% | 629,000 |
| 2014/05/09 | 1,426 | 1,460 | 1,426 | 1,457 | +16 | +1.1% | 452,000 |
| 2014/05/08 | 1,424 | 1,447 | 1,424 | 1,441 | +1 | +0.1% | 506,000 |
| 2014/05/07 | 1,468 | 1,474 | 1,440 | 1,440 | -44 | -3% | 808,000 |
| 2014/05/02 | 1,472 | 1,484 | 1,461 | 1,484 | +11 | +0.7% | 478,000 |
| 2014/05/01 | 1,426 | 1,473 | 1,406 | 1,473 | +42 | +2.9% | 911,000 |
| 2014/04/30 | 1,468 | 1,473 | 1,426 | 1,431 | -29 | -2% | 730,000 |
| 2014/04/28 | 1,449 | 1,460 | 1,431 | 1,460 | -1 | -0.1% | 301,000 |
| 2014/04/25 | 1,465 | 1,487 | 1,458 | 1,461 | +3 | +0.2% | 577,000 |
| 2014/04/24 | 1,477 | 1,485 | 1,447 | 1,458 | -12 | -0.8% | 588,000 |
| 2014/04/23 | 1,494 | 1,497 | 1,464 | 1,470 | -19 | -1.3% | 1,331,000 |
| 2014/04/22 | 1,487 | 1,498 | 1,487 | 1,489 | +4 | +0.3% | 724,000 |
| 2014/04/21 | 1,481 | 1,494 | 1,480 | 1,485 | +3 | +0.2% | 476,000 |
| 2014/04/18 | 1,467 | 1,485 | 1,451 | 1,482 | +33 | +2.3% | 485,000 |
| 2014/04/17 | 1,450 | 1,463 | 1,445 | 1,449 | +8 | +0.6% | 527,000 |
2651～
2700
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
