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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/03/29 | 1,046 | 1,048 | 1,032 | 1,046 | +4 | +0.4% | 550,000 |
| 2013/03/28 | 1,051 | 1,053 | 1,026 | 1,042 | -10 | -1% | 792,000 |
| 2013/03/27 | 1,042 | 1,060 | 1,042 | 1,052 | -2 | -0.2% | 438,000 |
| 2013/03/26 | 1,045 | 1,062 | 1,045 | 1,054 | +1 | +0.1% | 793,000 |
| 2013/03/25 | 1,055 | 1,065 | 1,050 | 1,053 | -7 | -0.7% | 569,000 |
| 2013/03/22 | 1,079 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 646,000 |
| 2013/03/21 | 1,058 | 1,084 | 1,058 | 1,080 | +27 | +2.6% | 914,000 |
| 2013/03/19 | 1,063 | 1,063 | 1,050 | 1,053 | -3 | -0.3% | 692,000 |
| 2013/03/18 | 1,051 | 1,065 | 1,047 | 1,056 | -10 | -0.9% | 842,000 |
| 2013/03/15 | 1,054 | 1,066 | 1,052 | 1,066 | +12 | +1.1% | 1,023,000 |
| 2013/03/14 | 1,048 | 1,055 | 1,040 | 1,054 | +9 | +0.9% | 411,000 |
| 2013/03/13 | 1,038 | 1,048 | 1,025 | 1,045 | -9 | -0.9% | 765,000 |
| 2013/03/12 | 1,038 | 1,063 | 1,033 | 1,054 | +7 | +0.7% | 1,253,000 |
| 2013/03/11 | 1,026 | 1,049 | 1,025 | 1,047 | +22 | +2.1% | 869,000 |
| 2013/03/08 | 1,032 | 1,036 | 1,015 | 1,025 | +12 | +1.2% | 1,569,000 |
| 2013/03/07 | 1,008 | 1,022 | 1,002 | 1,013 | +17 | +1.7% | 911,000 |
| 2013/03/06 | 999 | 1,029 | 993 | 996 | +26 | +2.7% | 2,262,000 |
| 2013/03/05 | 979 | 994 | 970 | 970 | -2 | -0.2% | 443,000 |
3001～
3050
件表示中 / 3768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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 |
| ライオン | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53倍 | 1.57倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 住友ベ | 490,000円 | +1.7% | +8.3% | 2.14% | 18.28倍 | 1.48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 |
| 太陽ＨＤ | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02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 |
| 小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
