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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/17 | 1,444 | 1,460 | 1,430 | 1,459 | +16 | +1.1% | 653,000 |
| 2013/12/16 | 1,448 | 1,455 | 1,434 | 1,443 | -4 | -0.3% | 586,000 |
| 2013/12/13 | 1,429 | 1,456 | 1,416 | 1,447 | +11 | +0.8% | 1,087,000 |
| 2013/12/12 | 1,454 | 1,454 | 1,423 | 1,436 | -18 | -1.2% | 301,000 |
| 2013/12/11 | 1,458 | 1,463 | 1,435 | 1,454 | -17 | -1.2% | 511,000 |
| 2013/12/10 | 1,484 | 1,490 | 1,468 | 1,471 | ±0 | ±0% | 397,000 |
| 2013/12/09 | 1,457 | 1,472 | 1,454 | 1,471 | +23 | +1.6% | 535,000 |
| 2013/12/06 | 1,440 | 1,451 | 1,430 | 1,448 | +6 | +0.4% | 541,000 |
| 2013/12/05 | 1,460 | 1,460 | 1,437 | 1,442 | -22 | -1.5% | 635,000 |
| 2013/12/04 | 1,463 | 1,475 | 1,454 | 1,464 | -29 | -1.9% | 923,000 |
| 2013/12/03 | 1,490 | 1,499 | 1,480 | 1,493 | +4 | +0.3% | 939,000 |
| 2013/12/02 | 1,478 | 1,496 | 1,473 | 1,489 | +39 | +2.7% | 1,759,000 |
| 2013/11/29 | 1,440 | 1,452 | 1,434 | 1,450 | +12 | +0.8% | 938,000 |
| 2013/11/28 | 1,446 | 1,446 | 1,429 | 1,438 | +8 | +0.6% | 524,000 |
| 2013/11/27 | 1,451 | 1,454 | 1,415 | 1,430 | -33 | -2.3% | 939,000 |
| 2013/11/26 | 1,408 | 1,473 | 1,408 | 1,463 | +55 | +3.9% | 2,299,000 |
| 2013/11/25 | 1,400 | 1,408 | 1,387 | 1,408 | +21 | +1.5% | 822,000 |
| 2013/11/22 | 1,391 | 1,392 | 1,376 | 1,387 | +7 | +0.5% | 725,000 |
| 2013/11/21 | 1,366 | 1,391 | 1,366 | 1,380 | +16 | +1.2% | 715,000 |
| 2013/11/20 | 1,375 | 1,388 | 1,359 | 1,364 | +4 | +0.3% | 664,000 |
| 2013/11/19 | 1,360 | 1,368 | 1,350 | 1,360 | ±0 | ±0% | 261,000 |
| 2013/11/18 | 1,367 | 1,367 | 1,347 | 1,360 | -2 | -0.1% | 459,000 |
| 2013/11/15 | 1,349 | 1,368 | 1,330 | 1,362 | +14 | +1% | 841,000 |
| 2013/11/14 | 1,335 | 1,350 | 1,333 | 1,348 | +13 | +1% | 467,000 |
| 2013/11/13 | 1,339 | 1,343 | 1,321 | 1,335 | -4 | -0.3% | 1,066,000 |
| 2013/11/12 | 1,320 | 1,342 | 1,318 | 1,339 | +14 | +1.1% | 828,000 |
| 2013/11/11 | 1,298 | 1,328 | 1,292 | 1,325 | +3 | +0.2% | 922,000 |
| 2013/11/08 | 1,278 | 1,331 | 1,278 | 1,322 | +16 | +1.2% | 1,514,000 |
| 2013/11/07 | 1,292 | 1,308 | 1,283 | 1,306 | +14 | +1.1% | 1,009,000 |
2801～
2850
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 | 196,400円 | +1.9% | +18.1% | 2.85% | 9.62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 | 208,500円 | -6.2% | -28.1% | 2.78% | 17.09倍 | 3.65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 | 587,800円 | +4.1% | -4.4% | 2.38% | 24.31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 |
| ニフコ | 336,000円 | -1.4% | -5.1% | 2.38% | 10.45倍 | 1.16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 | 151,600円 | -2.7% | -15.3% | 4.75% | 11.96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
