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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 794 | 802 | 788 | 800 | +6 | +0.8% | 1,342,000 |
| 2010/06/16 | 782 | 797 | 778 | 794 | +20 | +2.6% | 1,209,000 |
| 2010/06/15 | 774 | 778 | 767 | 774 | +3 | +0.4% | 906,000 |
| 2010/06/14 | 760 | 772 | 758 | 771 | +17 | +2.3% | 673,000 |
| 2010/06/11 | 755 | 755 | 743 | 754 | +14 | +1.9% | 1,021,000 |
| 2010/06/10 | 737 | 740 | 727 | 740 | -1 | -0.1% | 558,000 |
| 2010/06/09 | 733 | 752 | 729 | 741 | +10 | +1.4% | 1,260,000 |
| 2010/06/08 | 714 | 734 | 714 | 731 | +15 | +2.1% | 574,000 |
| 2010/06/07 | 729 | 730 | 711 | 716 | -28 | -3.8% | 918,000 |
| 2010/06/04 | 741 | 752 | 737 | 744 | -6 | -0.8% | 877,000 |
| 2010/06/03 | 748 | 751 | 739 | 750 | +14 | +1.9% | 819,000 |
| 2010/06/02 | 743 | 755 | 733 | 736 | -8 | -1.1% | 995,000 |
| 2010/06/01 | 745 | 747 | 736 | 744 | -8 | -1.1% | 616,000 |
| 2010/05/31 | 738 | 756 | 735 | 752 | +16 | +2.2% | 1,086,000 |
| 2010/05/28 | 750 | 752 | 733 | 736 | -9 | -1.2% | 2,031,000 |
| 2010/05/27 | 728 | 750 | 728 | 745 | +7 | +0.9% | 967,000 |
| 2010/05/26 | 748 | 748 | 735 | 738 | +3 | +0.4% | 1,298,000 |
| 2010/05/25 | 742 | 748 | 727 | 735 | -7 | -0.9% | 1,449,000 |
| 2010/05/24 | 729 | 745 | 724 | 742 | +4 | +0.5% | 1,144,000 |
| 2010/05/21 | 731 | 743 | 726 | 738 | -8 | -1.1% | 1,165,000 |
| 2010/05/20 | 745 | 757 | 742 | 746 | -9 | -1.2% | 925,000 |
| 2010/05/19 | 744 | 762 | 740 | 755 | ±0 | ±0% | 1,894,000 |
| 2010/05/18 | 755 | 766 | 750 | 755 | +1 | +0.1% | 1,673,000 |
| 2010/05/17 | 736 | 762 | 727 | 754 | +18 | +2.4% | 2,604,000 |
| 2010/05/14 | 680 | 747 | 677 | 736 | +50 | +7.3% | 2,163,000 |
| 2010/05/13 | 699 | 699 | 683 | 686 | -6 | -0.9% | 857,000 |
| 2010/05/12 | 695 | 701 | 683 | 692 | +3 | +0.4% | 844,000 |
| 2010/05/11 | 702 | 705 | 688 | 689 | -6 | -0.9% | 1,014,000 |
| 2010/05/10 | 680 | 695 | 672 | 695 | +13 | +1.9% | 670,000 |
| 2010/05/07 | 670 | 684 | 664 | 682 | -8 | -1.2% | 819,000 |
| 2010/05/06 | 708 | 708 | 688 | 690 | -25 | -3.5% | 827,000 |
| 2010/04/30 | 717 | 720 | 713 | 715 | +1 | +0.1% | 597,000 |
| 2010/04/28 | 715 | 718 | 709 | 714 | -12 | -1.7% | 581,000 |
| 2010/04/27 | 726 | 730 | 722 | 726 | ±0 | ±0% | 650,000 |
| 2010/04/26 | 724 | 729 | 721 | 726 | +6 | +0.8% | 894,000 |
| 2010/04/23 | 721 | 724 | 713 | 720 | +1 | +0.1% | 605,000 |
| 2010/04/22 | 732 | 732 | 715 | 719 | -12 | -1.6% | 576,000 |
| 2010/04/21 | 725 | 734 | 722 | 731 | +16 | +2.2% | 686,000 |
| 2010/04/20 | 717 | 722 | 713 | 715 | -2 | -0.3% | 754,000 |
| 2010/04/19 | 725 | 730 | 714 | 717 | -17 | -2.3% | 878,000 |
| 2010/04/16 | 740 | 743 | 731 | 734 | -5 | -0.7% | 427,000 |
| 2010/04/15 | 742 | 744 | 729 | 739 | -2 | -0.3% | 908,000 |
| 2010/04/14 | 747 | 749 | 736 | 741 | -9 | -1.2% | 789,000 |
| 2010/04/13 | 763 | 763 | 743 | 750 | -13 | -1.7% | 1,398,000 |
| 2010/04/12 | 769 | 773 | 763 | 763 | -2 | -0.3% | 573,000 |
| 2010/04/09 | 759 | 765 | 757 | 765 | +3 | +0.4% | 436,000 |
| 2010/04/08 | 755 | 765 | 755 | 762 | -4 | -0.5% | 430,000 |
| 2010/04/07 | 767 | 769 | 763 | 766 | +5 | +0.7% | 413,000 |
| 2010/04/06 | 774 | 774 | 758 | 761 | -9 | -1.2% | 674,000 |
| 2010/04/05 | 769 | 773 | 767 | 770 | +2 | +0.3% | 352,000 |
3401～
3450
件表示中 / 3452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 | 208,200円 | +10.0% | +36.8% | 1.83% | 6.79倍 | 1.35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 |
| 日 油 | 211,400円 | +4.4% | -8.7% | 1.89% | 15.31倍 | 1.91倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| ダイセル | 158,900円 | +9.3% | -2.0% | 3.46% | 7.56倍 | 1.22倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 住友ベ | 461,600円 | +1.1% | +4.7% | 1.62% | 19.99倍 | 1.53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 |
| 小林製薬 | 549,200円 | +7.0% | +0.6% | 1.88% | 19.92倍 | 2.00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
