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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,074 | 2,075.5 | 2,037.5 | 2,041 | -20 | -1% | 865,600 |
| 2024/04/22 | 2,046 | 2,061 | 2,030 | 2,061 | +33.5 | +1.7% | 571,200 |
| 2024/04/19 | 2,051.5 | 2,055.5 | 1,996 | 2,027.5 | -36 | -1.7% | 1,300,600 |
| 2024/04/18 | 2,053.5 | 2,068.5 | 2,040 | 2,063.5 | +33.5 | +1.7% | 1,000,200 |
| 2024/04/17 | 2,050.5 | 2,065 | 2,027.5 | 2,030 | -27.5 | -1.3% | 1,122,500 |
| 2024/04/16 | 2,082 | 2,086 | 2,050.5 | 2,057.5 | -26.5 | -1.3% | 942,000 |
| 2024/04/15 | 2,079 | 2,084 | 2,058 | 2,084 | -11.5 | -0.5% | 886,800 |
| 2024/04/12 | 2,090 | 2,111 | 2,088 | 2,095.5 | +10.5 | +0.5% | 944,000 |
| 2024/04/11 | 2,088 | 2,099.5 | 2,069.5 | 2,085 | -25 | -1.2% | 857,400 |
| 2024/04/10 | 2,111 | 2,120 | 2,103.5 | 2,110 | +9.5 | +0.5% | 954,000 |
| 2024/04/09 | 2,129 | 2,132 | 2,082.5 | 2,100.5 | -24.5 | -1.2% | 1,517,100 |
| 2024/04/08 | 2,185 | 2,191 | 2,123.5 | 2,125 | -72.5 | -3.3% | 1,928,800 |
| 2024/04/05 | 2,158.5 | 2,202 | 2,153 | 2,197.5 | +21 | +1% | 901,600 |
| 2024/04/04 | 2,184 | 2,197.5 | 2,169.5 | 2,176.5 | +15 | +0.7% | 634,900 |
| 2024/04/03 | 2,150 | 2,173 | 2,148 | 2,161.5 | +21.5 | +1% | 816,100 |
| 2024/04/02 | 2,168 | 2,170.5 | 2,129 | 2,140 | -37.5 | -1.7% | 952,100 |
| 2024/04/01 | 2,180 | 2,198.5 | 2,163 | 2,177.5 | +1.5 | +0.1% | 657,700 |
| 2024/03/29 | 2,159 | 2,179.5 | 2,156.5 | 2,176 | +17.5 | +0.8% | 381,600 |
| 2024/03/28 | 2,190 | 2,191 | 2,155.5 | 2,158.5 | -45.5 | -2.1% | 591,900 |
| 2024/03/27 | 2,216.5 | 2,217 | 2,183.5 | 2,204 | -7.5 | -0.3% | 998,400 |
| 2024/03/26 | 2,193 | 2,214.5 | 2,188 | 2,211.5 | +6 | +0.3% | 553,900 |
| 2024/03/25 | 2,232.5 | 2,236.5 | 2,198.5 | 2,205.5 | -13.5 | -0.6% | 946,900 |
| 2024/03/22 | 2,224 | 2,245.5 | 2,198 | 2,219 | -5 | -0.2% | 851,300 |
| 2024/03/21 | 2,268 | 2,273 | 2,222.5 | 2,224 | +3 | +0.1% | 875,400 |
| 2024/03/19 | 2,215 | 2,235 | 2,200.5 | 2,221 | -23 | -1% | 784,100 |
| 2024/03/18 | 2,225 | 2,258 | 2,215 | 2,244 | +33 | +1.5% | 973,200 |
| 2024/03/15 | 2,224 | 2,230.5 | 2,205 | 2,211 | -18.5 | -0.8% | 1,209,800 |
| 2024/03/14 | 2,196 | 2,232.5 | 2,194.5 | 2,229.5 | +33.5 | +1.5% | 1,384,600 |
| 2024/03/13 | 2,174 | 2,221 | 2,174 | 2,196 | +44 | +2% | 1,646,900 |
| 2024/03/12 | 2,140 | 2,158 | 2,125.5 | 2,152 | -3.5 | -0.2% | 1,409,200 |
| 2024/03/11 | 2,153.5 | 2,172 | 2,138.5 | 2,155.5 | -9.5 | -0.4% | 1,043,400 |
| 2024/03/08 | 2,150 | 2,181.5 | 2,144.5 | 2,165 | -15 | -0.7% | 1,054,700 |
| 2024/03/07 | 2,201 | 2,211 | 2,161.5 | 2,180 | -11.5 | -0.5% | 1,513,700 |
| 2024/03/06 | 2,149 | 2,200.5 | 2,149 | 2,191.5 | +31 | +1.4% | 1,966,900 |
| 2024/03/05 | 2,132.5 | 2,166.5 | 2,124.5 | 2,160.5 | +21.5 | +1% | 1,299,500 |
| 2024/03/04 | 2,178 | 2,181 | 2,121 | 2,139 | -47 | -2.2% | 2,238,300 |
| 2024/03/01 | 2,189 | 2,217.5 | 2,185 | 2,186 | +16 | +0.7% | 1,536,600 |
| 2024/02/29 | 2,188 | 2,198 | 2,151 | 2,170 | -21 | -1% | 1,878,500 |
| 2024/02/28 | 2,251 | 2,257 | 2,176 | 2,191 | -79 | -3.5% | 2,847,900 |
| 2024/02/27 | 2,241 | 2,284.5 | 2,223.5 | 2,270 | ±0 | ±0% | 1,565,100 |
| 2024/02/26 | 2,257 | 2,309.5 | 2,255 | 2,270 | +19 | +0.8% | 2,353,400 |
| 2024/02/22 | 2,311 | 2,312.5 | 2,223 | 2,251 | -58 | -2.5% | 4,051,500 |
| 2024/02/21 | 2,290 | 2,309 | 2,275.5 | 2,309 | -9.5 | -0.4% | 858,300 |
| 2024/02/20 | 2,301 | 2,327.5 | 2,288 | 2,318.5 | +22 | +1% | 656,200 |
| 2024/02/19 | 2,305 | 2,309.5 | 2,267 | 2,296.5 | -26 | -1.1% | 1,111,900 |
| 2024/02/16 | 2,333.5 | 2,340.5 | 2,290.5 | 2,322.5 | +16 | +0.7% | 1,469,900 |
| 2024/02/15 | 2,363.5 | 2,364 | 2,263.5 | 2,306.5 | -19 | -0.8% | 1,630,600 |
| 2024/02/14 | 2,341 | 2,385.5 | 2,317 | 2,325.5 | -45 | -1.9% | 1,215,700 |
| 2024/02/13 | 2,323 | 2,373.5 | 2,271 | 2,370.5 | +48.5 | +2.1% | 1,353,300 |
| 2024/02/09 | 2,359 | 2,396.5 | 2,259 | 2,322 | -22 | -0.9% | 2,270,100 |
251～
300
件表示中 / 3692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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93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 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94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 | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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 | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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
