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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,294 | 1,325 | 1,230 | 1,291 | -8 | -0.6% | 875,000 |
| 2013/06/11 | 1,300 | 1,320 | 1,269 | 1,299 | +14 | +1.1% | 1,621,000 |
| 2013/06/10 | 1,250 | 1,299 | 1,230 | 1,285 | +85 | +7.1% | 1,183,000 |
| 2013/06/07 | 1,168 | 1,224 | 1,168 | 1,200 | -1 | -0.1% | 857,000 |
| 2013/06/06 | 1,211 | 1,246 | 1,193 | 1,201 | -50 | -4% | 1,073,000 |
| 2013/06/05 | 1,262 | 1,307 | 1,220 | 1,251 | -12 | -1% | 840,000 |
| 2013/06/04 | 1,263 | 1,269 | 1,220 | 1,263 | -12 | -0.9% | 1,019,000 |
| 2013/06/03 | 1,289 | 1,296 | 1,235 | 1,275 | -55 | -4.1% | 1,247,000 |
| 2013/05/31 | 1,339 | 1,370 | 1,313 | 1,330 | +4 | +0.3% | 1,146,000 |
| 2013/05/30 | 1,321 | 1,362 | 1,306 | 1,326 | -45 | -3.3% | 897,000 |
| 2013/05/29 | 1,376 | 1,394 | 1,361 | 1,371 | +25 | +1.9% | 523,000 |
| 2013/05/28 | 1,305 | 1,356 | 1,304 | 1,346 | +17 | +1.3% | 699,000 |
| 2013/05/27 | 1,331 | 1,361 | 1,326 | 1,329 | -92 | -6.5% | 751,000 |
| 2013/05/24 | 1,354 | 1,455 | 1,334 | 1,421 | +77 | +5.7% | 1,484,000 |
| 2013/05/23 | 1,444 | 1,444 | 1,343 | 1,344 | -102 | -7.1% | 871,000 |
| 2013/05/22 | 1,408 | 1,453 | 1,403 | 1,446 | +42 | +3% | 1,020,000 |
| 2013/05/21 | 1,427 | 1,427 | 1,386 | 1,404 | -23 | -1.6% | 896,000 |
| 2013/05/20 | 1,452 | 1,481 | 1,426 | 1,427 | -20 | -1.4% | 529,000 |
| 2013/05/17 | 1,420 | 1,481 | 1,404 | 1,447 | +3 | +0.2% | 1,622,000 |
| 2013/05/16 | 1,433 | 1,475 | 1,422 | 1,444 | +22 | +1.5% | 1,723,000 |
| 2013/05/15 | 1,359 | 1,424 | 1,359 | 1,422 | +69 | +5.1% | 1,175,000 |
| 2013/05/14 | 1,355 | 1,365 | 1,350 | 1,353 | +2 | +0.1% | 610,000 |
| 2013/05/13 | 1,316 | 1,376 | 1,310 | 1,351 | +48 | +3.7% | 1,670,000 |
| 2013/05/10 | 1,272 | 1,319 | 1,265 | 1,303 | +61 | +4.9% | 811,000 |
| 2013/05/09 | 1,260 | 1,267 | 1,236 | 1,242 | -22 | -1.7% | 319,000 |
| 2013/05/08 | 1,277 | 1,283 | 1,259 | 1,264 | -11 | -0.9% | 570,000 |
| 2013/05/07 | 1,270 | 1,282 | 1,269 | 1,275 | +37 | +3% | 704,000 |
| 2013/05/02 | 1,231 | 1,247 | 1,221 | 1,238 | +13 | +1.1% | 723,000 |
| 2013/05/01 | 1,240 | 1,240 | 1,217 | 1,225 | -24 | -1.9% | 426,000 |
| 2013/04/30 | 1,243 | 1,252 | 1,219 | 1,249 | +29 | +2.4% | 676,000 |
| 2013/04/26 | 1,246 | 1,246 | 1,218 | 1,220 | -27 | -2.2% | 614,000 |
| 2013/04/25 | 1,249 | 1,258 | 1,235 | 1,247 | +2 | +0.2% | 1,072,000 |
| 2013/04/24 | 1,230 | 1,245 | 1,229 | 1,245 | +26 | +2.1% | 836,000 |
| 2013/04/23 | 1,219 | 1,225 | 1,186 | 1,219 | +3 | +0.2% | 668,000 |
| 2013/04/22 | 1,199 | 1,228 | 1,196 | 1,216 | +33 | +2.8% | 816,000 |
| 2013/04/19 | 1,173 | 1,195 | 1,151 | 1,183 | +12 | +1% | 779,000 |
| 2013/04/18 | 1,187 | 1,192 | 1,164 | 1,171 | -24 | -2% | 1,083,000 |
| 2013/04/17 | 1,161 | 1,203 | 1,156 | 1,195 | +34 | +2.9% | 597,000 |
| 2013/04/16 | 1,160 | 1,171 | 1,147 | 1,161 | -18 | -1.5% | 594,000 |
| 2013/04/15 | 1,180 | 1,192 | 1,172 | 1,179 | +15 | +1.3% | 645,000 |
| 2013/04/12 | 1,170 | 1,186 | 1,161 | 1,164 | -10 | -0.9% | 666,000 |
| 2013/04/11 | 1,144 | 1,174 | 1,137 | 1,174 | +37 | +3.3% | 807,000 |
| 2013/04/10 | 1,121 | 1,137 | 1,107 | 1,137 | +16 | +1.4% | 528,000 |
| 2013/04/09 | 1,120 | 1,138 | 1,110 | 1,121 | -5 | -0.4% | 407,000 |
| 2013/04/08 | 1,136 | 1,171 | 1,106 | 1,126 | -6 | -0.5% | 1,090,000 |
| 2013/04/05 | 1,080 | 1,134 | 1,076 | 1,132 | +89 | +8.5% | 2,006,000 |
| 2013/04/04 | 996 | 1,043 | 982 | 1,043 | +54 | +5.5% | 1,419,000 |
| 2013/04/03 | 968 | 990 | 963 | 989 | +22 | +2.3% | 1,031,000 |
| 2013/04/02 | 987 | 987 | 956 | 967 | -42 | -4.2% | 1,123,000 |
| 2013/04/01 | 1,048 | 1,048 | 1,008 | 1,009 | -37 | -3.5% | 467,000 |
2951～
3000
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
