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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,333 | 1,337 | 1,323 | 1,332 | -1 | -0.1% | 381,000 |
| 2014/03/05 | 1,342 | 1,356 | 1,331 | 1,333 | +9 | +0.7% | 429,000 |
| 2014/03/04 | 1,290 | 1,326 | 1,281 | 1,324 | +34 | +2.6% | 563,000 |
| 2014/03/03 | 1,320 | 1,320 | 1,277 | 1,290 | -30 | -2.3% | 847,000 |
| 2014/02/28 | 1,348 | 1,369 | 1,308 | 1,320 | -36 | -2.7% | 1,225,000 |
| 2014/02/27 | 1,350 | 1,371 | 1,348 | 1,356 | -3 | -0.2% | 731,000 |
| 2014/02/26 | 1,359 | 1,381 | 1,353 | 1,359 | -24 | -1.7% | 890,000 |
| 2014/02/25 | 1,373 | 1,383 | 1,367 | 1,383 | +12 | +0.9% | 842,000 |
| 2014/02/24 | 1,373 | 1,378 | 1,352 | 1,371 | +9 | +0.7% | 1,564,000 |
| 2014/02/21 | 1,340 | 1,378 | 1,340 | 1,362 | +52 | +4% | 951,000 |
| 2014/02/20 | 1,338 | 1,360 | 1,308 | 1,310 | -27 | -2% | 1,116,000 |
| 2014/02/19 | 1,349 | 1,363 | 1,323 | 1,337 | -26 | -1.9% | 861,000 |
| 2014/02/18 | 1,340 | 1,369 | 1,335 | 1,363 | +23 | +1.7% | 847,000 |
| 2014/02/17 | 1,348 | 1,348 | 1,324 | 1,340 | -11 | -0.8% | 572,000 |
| 2014/02/14 | 1,345 | 1,379 | 1,301 | 1,351 | +11 | +0.8% | 1,578,000 |
| 2014/02/13 | 1,375 | 1,380 | 1,329 | 1,340 | -34 | -2.5% | 958,000 |
| 2014/02/12 | 1,400 | 1,404 | 1,368 | 1,374 | +31 | +2.3% | 1,170,000 |
| 2014/02/10 | 1,377 | 1,386 | 1,320 | 1,343 | -4 | -0.3% | 1,450,000 |
| 2014/02/07 | 1,349 | 1,355 | 1,335 | 1,347 | +2 | +0.1% | 1,046,000 |
| 2014/02/06 | 1,342 | 1,367 | 1,330 | 1,345 | +16 | +1.2% | 891,000 |
| 2014/02/05 | 1,341 | 1,353 | 1,310 | 1,329 | -9 | -0.7% | 1,024,000 |
| 2014/02/04 | 1,393 | 1,407 | 1,338 | 1,338 | -65 | -4.6% | 1,696,000 |
| 2014/02/03 | 1,392 | 1,418 | 1,387 | 1,403 | -3 | -0.2% | 535,000 |
| 2014/01/31 | 1,404 | 1,426 | 1,401 | 1,406 | +2 | +0.1% | 585,000 |
| 2014/01/30 | 1,433 | 1,433 | 1,395 | 1,404 | -50 | -3.4% | 503,000 |
| 2014/01/29 | 1,420 | 1,455 | 1,420 | 1,454 | +50 | +3.6% | 575,000 |
| 2014/01/28 | 1,395 | 1,423 | 1,391 | 1,404 | +7 | +0.5% | 690,000 |
| 2014/01/27 | 1,427 | 1,435 | 1,396 | 1,397 | -51 | -3.5% | 946,000 |
| 2014/01/24 | 1,432 | 1,461 | 1,432 | 1,448 | -26 | -1.8% | 718,000 |
| 2014/01/23 | 1,503 | 1,506 | 1,472 | 1,474 | -38 | -2.5% | 523,000 |
| 2014/01/22 | 1,510 | 1,519 | 1,499 | 1,512 | +2 | +0.1% | 294,000 |
| 2014/01/21 | 1,527 | 1,528 | 1,508 | 1,510 | -1 | -0.1% | 265,000 |
| 2014/01/20 | 1,517 | 1,520 | 1,500 | 1,511 | -1 | -0.1% | 529,000 |
| 2014/01/17 | 1,500 | 1,522 | 1,499 | 1,512 | +14 | +0.9% | 378,000 |
| 2014/01/16 | 1,499 | 1,515 | 1,492 | 1,498 | +5 | +0.3% | 450,000 |
| 2014/01/15 | 1,479 | 1,494 | 1,470 | 1,493 | +24 | +1.6% | 421,000 |
| 2014/01/14 | 1,472 | 1,481 | 1,430 | 1,469 | -23 | -1.5% | 698,000 |
| 2014/01/10 | 1,490 | 1,499 | 1,481 | 1,492 | -6 | -0.4% | 633,000 |
| 2014/01/09 | 1,518 | 1,524 | 1,482 | 1,498 | -21 | -1.4% | 775,000 |
| 2014/01/08 | 1,523 | 1,536 | 1,505 | 1,519 | +1 | +0.1% | 730,000 |
| 2014/01/07 | 1,540 | 1,547 | 1,515 | 1,518 | -36 | -2.3% | 699,000 |
| 2014/01/06 | 1,565 | 1,578 | 1,535 | 1,554 | -1 | -0.1% | 668,000 |
| 2013/12/30 | 1,557 | 1,558 | 1,540 | 1,555 | +10 | +0.6% | 499,000 |
| 2013/12/27 | 1,555 | 1,555 | 1,531 | 1,545 | -5 | -0.3% | 313,000 |
| 2013/12/26 | 1,500 | 1,552 | 1,485 | 1,550 | +68 | +4.6% | 501,000 |
| 2013/12/25 | 1,483 | 1,505 | 1,474 | 1,482 | -19 | -1.3% | 684,000 |
| 2013/12/24 | 1,528 | 1,543 | 1,496 | 1,501 | -34 | -2.2% | 845,000 |
| 2013/12/20 | 1,519 | 1,536 | 1,502 | 1,535 | +15 | +1% | 938,000 |
| 2013/12/19 | 1,491 | 1,524 | 1,486 | 1,520 | +35 | +2.4% | 1,468,000 |
| 2013/12/18 | 1,446 | 1,485 | 1,442 | 1,485 | +26 | +1.8% | 966,000 |
2751～
2800
件表示中 / 3715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 | 200,000円 | +1.9% | +18.1% | 2.80% | 9.79倍 | 1.31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 |
| 住友ベ | 395,300円 | +1.7% | +8.3% | 2.66% | 14.74倍 | 1.19倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 205,600円 | -6.2% | -28.1% | 2.82% | 16.85倍 | 3.60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 | 586,900円 | +4.1% | -4.4% | 2.39% | 24.27倍 | 1.23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 |
| 太陽ＨＤ | 603,000円 | +3.7% | +4.3% | 4.81% | 20.92倍 | 3.25倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
