ログイン

関西ペイント (4613.T)

プライム（内国株式）
セクター
化学
最新終値
2,959円
最新PBR
1.74倍
最新PER
16.30倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,974 2,974 2,918 2,959 854,900 2,958.3 2,785.4
08/12(水) 3,020 3,021 2,959 2,981 1,114,200 2,939.5 2,778.7
08/10(月) 2,980 3,091 2,943 3,029 2,109,200 2,913.4 2,771.5
08/07(金) 2,916 2,978 2,899 2,899 1,242,300 2,875.2 2,760.6
08/06(木) 2,872 2,934 2,872 2,925 1,093,700 2,861.8 2,752.5
08/05(水) 2,855 2,865 2,823 2,865 1,218,700 2,846.0 2,741.3
08/04(火) 2,848 2,855 2,815 2,850 765,100 2,845.9 2,732.6
08/03(月) 2,815 2,846 2,773 2,838 922,200 2,834.7 2,725.4
07/31(金) 2,858 2,862 2,808 2,832 1,893,300 2,814.9 2,717.1
07/30(木) 2,871 2,889 2,833 2,846 1,227,300 2,780.8 2,709.8
07/29(水) 2,839 2,864 2,801 2,864 1,662,200 2,751.9 2,699.7
07/28(火) 2,747 2,807 2,744 2,794 1,521,000 2,713.7 2,689.7
07/27(月) 2,698 2,754 2,689 2,739 1,156,700 2,691.0 2,682.2
07/24(金) 2,664 2,684 2,639 2,662 619,400 2,676.4 2,677.6
07/23(木) 2,660 2,714 2,657 2,701 572,700 2,675.2 2,675.0
07/22(水) 2,700 2,700 2,664 2,673 696,700 2,670.8 2,672.1
07/21(火) 2,714 2,719 2,677 2,681 1,206,800 2,673.4 2,668.2
07/17(金) 2,682 2,695 2,640 2,666 618,700 2,669.6 2,663.9
07/16(木) 2,675 2,693 2,656 2,656 478,000 2,671.5 2,656.1
07/15(水) 2,728 2,732 2,674 2,679 556,400 2,682.0 2,647.1
07/14(火) 2,663 2,702 2,663 2,686 685,300 2,700.2 2,638.7
07/13(月) 2,710 2,713 2,637 2,662 687,800 2,721.2 2,628.7
07/10(金) 2,697 2,718 2,668 2,676 889,900 2,748.6 2,618.3
07/09(木) 2,739 2,769 2,693 2,708 926,000 2,764.8 2,607.3
07/08(水) 2,790 2,803 2,770 2,770 719,000 2,762.9 2,594.4
07/07(火) 2,847 2,849 2,773 2,791 1,000,500 2,737.4 2,580.0
07/06(月) 2,771 2,818 2,759 2,799 918,000 2,708.9 2,563.0
07/03(金) 2,700 2,808 2,695 2,757 1,293,000 2,683.3 2,547.8
07/02(木) 2,659 2,715 2,643 2,699 944,700 2,658.1 2,535.6
07/01(水) 2,646 2,688 2,630 2,643 1,125,700 2,648.0 2,523.9
06/30(火) 2,676 2,681 2,626 2,649 663,200 2,638.4 2,512.8
06/29(月) 2,631 2,673 2,626 2,671 1,148,500 2,631.1 2,502.1
06/26(金) 2,650 2,650 2,621 2,631 829,200 2,618.7 2,490.0
06/25(木) 2,636 2,662 2,605 2,648 613,800 2,617.2 2,478.3
06/24(水) 2,586 2,605 2,568 2,595 616,600 2,607.0 2,466.0
06/23(火) 2,595 2,629 2,593 2,612 775,200 2,613.6 2,454.6
06/22(月) 2,625 2,628 2,600 2,609 582,600 2,606.2 2,442.2
06/19(金) 2,621 2,665 2,602 2,623 1,434,900 2,599.5 2,429.9
06/18(木) 2,620 2,642 2,590 2,597 884,600 2,568.7 2,417.0
06/17(水) 2,600 2,640 2,580 2,628 1,218,700 2,535.5 2,403.5
06/16(火) 2,575 2,596 2,560 2,575 698,400 2,503.9 2,389.4
06/15(月) 2,500 2,589 2,481 2,575 1,530,300 2,476.1 2,375.5
06/12(金) 2,470 2,477 2,447 2,469 1,084,200 2,441.4 2,367.2
06/11(木) 2,447 2,466 2,412 2,431 878,300 2,427.9 2,362.2
06/10(水) 2,455 2,480 2,436 2,470 1,043,200 2,418.8 2,359.5
06/09(火) 2,420 2,456 2,410 2,436 929,600 2,406.5 2,353.8
06/08(月) 2,366 2,402 2,366 2,402 607,100 2,392.7 2,350.1
06/05(金) 2,395 2,425 2,382 2,402 671,500 2,396.2 2,349.0
06/04(木) 2,408 2,417 2,372 2,386 556,400 2,406.0 2,348.3
06/03(水) 2,370 2,410 2,366 2,408 779,200 2,410.2 2,347.9
06/02(火) 2,381 2,400 2,355 2,367 801,600 2,401.8 2,347.1
06/01(月) 2,427 2,432 2,389 2,419 866,600 2,404.5 2,348.0
05/29(金) 2,393 2,469 2,390 2,451 1,598,200 2,394.4 2,347.8
05/28(木) 2,387 2,407 2,366 2,407 954,800 2,371.7 2,346.7
05/27(水) 2,384 2,413 2,343 2,366 803,700 2,358.7 2,346.8
05/26(火) 2,378 2,408 2,361 2,381 716,200 2,347.4 2,349.5
05/25(月) 2,355 2,383 2,351 2,369 799,200 2,331.7 2,351.6
05/22(金) 2,339 2,348 2,325 2,337 640,800 2,318.0 2,354.2
05/21(木) 2,345 2,386 2,340 2,342 1,141,200 2,310.6 2,358.7
05/20(水) 2,300 2,310 2,285 2,310 914,300 2,294.3 2,364.7
05/19(火) 2,310 2,313 2,288 2,302 1,011,500 2,287.4 2,372.4
05/18(月) 2,295 2,302 2,269 2,300 1,299,800 2,272.6 2,382.1
05/15(金) 2,260 2,300 2,250 2,300 1,428,000 2,285.8 2,388.7
05/14(木) 2,289 2,304 2,260 2,260 1,373,300 2,294.6 2,394.9
05/13(水) 2,275 2,293 2,239 2,275 1,632,500 2,315.4 2,404.1
05/12(火) 2,350 2,354 2,225 2,228 3,455,500 2,326.0 2,411.6
05/11(月) 2,350 2,384 2,342 2,366 1,738,800 2,348.9 2,420.7
05/08(金) 2,364 2,370 2,324 2,344 1,377,000 2,350.8 2,419.8
05/07(木) 2,337 2,381 2,337 2,364 1,972,500 2,358.8 2,420.8
05/01(金) 2,325 2,341 2,316 2,328 778,700 2,361.1 2,423.3
04/30(木) 2,350 2,358 2,330 2,343 1,244,400 2,372.9 2,426.7
04/28(火) 2,385 2,393 2,371 2,376 548,100 2,382.3 2,429.2
04/27(月) 2,386 2,401 2,380 2,384 646,500 2,390.2 2,428.5
04/24(金) 2,407 2,409 2,367 2,376 857,500 2,397.7 2,426.6
04/23(木) 2,389 2,393 2,367 2,387 772,300 2,404.3 2,426.3
04/22(水) 2,418 2,420 2,387 2,390 615,400 2,413.9 2,429.0
04/21(火) 2,435 2,448 2,415 2,415 716,500 2,422.7 2,430.2
04/20(月) 2,405 2,426 2,405 2,422 855,400 2,426.1 2,430.5
04/17(金) 2,434 2,438 2,402 2,409 835,800 2,431.9 2,431.5
04/16(木) 2,445 2,458 2,435 2,435 877,600 2,448.6 2,433.4
04/15(水) 2,435 2,465 2,423 2,434 1,031,500 2,461.6 2,436.4
04/14(火) 2,459 2,463 2,428 2,432 1,035,700 2,483.8 2,439.6
04/13(月) 2,474 2,492 2,446 2,451 1,111,900 2,490.5 2,441.4
04/10(金) 2,504 2,520 2,491 2,492 766,500 2,491.4 2,445.4
04/09(木) 2,562 2,575 2,497 2,500 1,252,300 2,491.0 2,448.3
04/08(水) 2,505 2,561 2,488 2,545 1,968,400 2,483.7 2,451.3
04/07(火) 2,479 2,488 2,451 2,466 619,900 2,465.8 2,453.6
04/06(月) 2,486 2,490 2,455 2,455 869,700 2,441.4 2,461.9
04/03(金) 2,464 2,515 2,464 2,490 2,111,800 2,424.2 2,471.8
04/02(木) 2,479 2,508 2,437 2,464 1,429,600 2,411.3 2,479.3
04/01(水) 2,392 2,496 2,364 2,455 2,491,100 2,401.6 2,486.8
03/31(火) 2,369 2,381 2,332 2,344 1,875,500 2,391.5 2,496.7
03/30(月) 2,376 2,398 2,356 2,369 2,007,900 2,394.4 2,509.7
03/27(金) 2,427 2,447 2,419 2,426 1,382,200 2,388.0 2,523.0
03/26(木) 2,425 2,446 2,395 2,415 788,500 2,376.1 2,533.4
03/25(水) 2,396 2,412 2,386 2,405 1,300,500 2,384.0 2,543.0
03/24(火) 2,377 2,387 2,341 2,358 1,402,100 2,387.4 2,555.2
03/23(月) 2,350 2,366 2,320 2,337 1,335,100 2,400.1 2,569.2
03/19(木) 2,408 2,440 2,355 2,366 2,230,400 2,421.8 2,584.6
03/18(水) 2,440 2,462 2,423 2,454 995,200 2,440.1 2,596.7
03/17(火) 2,445 2,467 2,416 2,422 1,013,000 2,451.3 2,600.6
03/16(月) 2,445 2,454 2,421 2,421 1,046,400 2,469.5 2,606.8
03/13(金) 2,436 2,462 2,434 2,446 1,104,400 2,480.6 2,610.8
03/12(木) 2,485 2,500 2,438 2,458 1,140,200 2,501.7 2,612.8
03/11(水) 2,526 2,532 2,507 2,511 739,400 2,522.9 2,613.0
03/10(火) 2,525 2,530 2,495 2,513 1,159,400 2,536.1 2,609.1
03/09(月) 2,502 2,526 2,448 2,476 2,009,400 2,553.8 2,605.0
03/06(金) 2,535 2,569 2,514 2,551 986,500 2,593.2 2,601.3
03/05(木) 2,619 2,627 2,564 2,564 1,365,900 2,623.5 2,595.6
03/04(水) 2,566 2,590 2,528 2,577 2,274,000 2,646.3 2,593.1
03/03(火) 2,646 2,661 2,592 2,601 1,464,300 2,661.0 2,589.8
03/02(月) 2,666 2,683 2,646 2,673 1,652,600 2,681.5 2,586.1
02/27(金) 2,673 2,703 2,653 2,703 1,552,600 2,680.4 2,579.7
02/26(木) 2,660 2,684 2,648 2,678 1,046,500 2,680.2 2,570.9
02/25(水) 2,689 2,691 2,649 2,650 919,600 2,681.4 2,562.9
02/24(火) 2,689 2,705 2,664 2,704 607,800 2,682.8 2,557.0
02/20(金) 2,669 2,676 2,650 2,668 583,100 2,683.9 2,548.2
02/19(木) 2,689 2,711 2,678 2,702 433,000 2,691.9 2,540.5
02/18(水) 2,669 2,687 2,658 2,684 516,700 2,695.8 2,531.0
02/17(火) 2,689 2,703 2,644 2,657 824,900 2,692.6 2,521.9
02/16(月) 2,716 2,741 2,648 2,710 1,014,400 2,671.9 2,513.3
02/13(金) 2,721 2,735 2,687 2,708 1,000,400 2,645.0 2,502.0
02/12(木) 2,665 2,727 2,660 2,721 1,906,900 2,608.0 2,491.4
02/10(火) 2,644 2,677 2,582 2,668 2,335,900 2,563.0 2,480.4
02/09(月) 2,591 2,604 2,522 2,553 1,496,200 2,521.6 2,470.4
02/06(金) 2,518 2,604 2,514 2,575 1,703,200 2,493.6 2,465.0
02/05(木) 2,526 2,536 2,510 2,522 837,100 2,460.9 2,458.8
02/04(水) 2,476 2,507 2,451 2,496 888,700 2,433.0 2,454.5
02/03(火) 2,435 2,480 2,430 2,461 815,600 2,415.7 2,452.1
02/02(月) 2,434 2,448 2,408 2,413 907,600 2,423.5 2,450.6
01/30(金) 2,412 2,430 2,384 2,412 1,581,900 2,439.7 2,450.1
01/29(木) 2,408 2,418 2,371 2,383 1,010,400 2,459.3 2,449.5
01/28(水) 2,476 2,490 2,408 2,410 1,240,500 2,485.2 2,450.1
01/27(火) 2,490 2,503 2,484 2,500 618,900 2,499.7 2,448.6
01/26(月) 2,498 2,507 2,487 2,493 667,500 2,495.4 2,442.6
01/23(金) 2,513 2,517 2,497 2,510 629,900 2,497.3 2,436.9
01/22(木) 2,493 2,527 2,492 2,513 633,300 2,491.6 2,431.0
01/21(水) 2,454 2,489 2,454 2,482 617,400 2,484.6 2,424.8
01/20(火) 2,493 2,504 2,474 2,479 1,030,700 2,480.9 2,418.6
01/19(月) 2,483 2,517 2,480 2,503 697,400 2,476.1 2,412.6
01/16(金) 2,488 2,496 2,461 2,482 864,100 2,464.1 2,405.9
01/15(木) 2,464 2,487 2,464 2,477 586,600 2,453.1 2,398.7
01/14(水) 2,461 2,486 2,455 2,464 634,600 2,446.4 2,391.9
01/13(火) 2,474 2,484 2,446 2,455 771,800 2,442.6 2,385.9
01/09(金) 2,445 2,464 2,431 2,443 551,000 2,435.2 2,379.7
01/08(木) 2,443 2,446 2,418 2,426 554,600 2,430.6 2,374.6
01/07(水) 2,443 2,446 2,422 2,444 483,600 2,428.9 2,370.0
01/06(火) 2,411 2,462 2,410 2,445 969,700 2,423.4 2,366.1
01/05(月) 2,426 2,443 2,416 2,418 762,300 2,421.8 2,361.6
12/30(火) 2,415 2,425 2,409 2,420 521,700 2,423.0 2,358.7
12/29(月) 2,424 2,430 2,414 2,418 473,900 2,418.9 2,354.6
12/26(金) 2,440 2,449 2,410 2,416 442,200 2,414.4 2,349.6
12/25(木) 2,444 2,449 2,420 2,437 536,900 2,410.9 2,344.8
12/24(水) 2,403 2,425 2,403 2,424 367,600 2,397.8 2,338.3
12/23(火) 2,396 2,407 2,391 2,400 463,400 2,383.3 2,332.4
12/22(月) 2,401 2,421 2,396 2,396 632,500 2,373.6 2,328.9
12/19(金) 2,381 2,403 2,379 2,399 848,100 2,367.1 2,325.0
12/18(木) 2,377 2,382 2,355 2,371 488,100 2,358.6 2,321.7
12/17(水) 2,347 2,352 2,337 2,351 388,600 2,350.0 2,318.6
12/16(火) 2,362 2,370 2,347 2,351 519,400 2,345.4 2,317.4
12/15(月) 2,384 2,384 2,349 2,363 517,800 2,342.6 2,315.0
12/12(金) 2,348 2,360 2,334 2,357 541,000 2,330.2 2,314.7
12/11(木) 2,351 2,355 2,315 2,328 334,200 2,320.2 2,313.8
12/10(水) 2,337 2,343 2,327 2,328 686,400 2,317.5 2,314.6
12/09(火) 2,326 2,338 2,316 2,337 763,800 2,311.5 2,317.0
12/08(月) 2,323 2,328 2,293 2,301 541,100 2,307.5 2,320.3
12/05(金) 2,300 2,324 2,296 2,307 478,400 2,309.2 2,325.2
12/04(木) 2,292 2,316 2,287 2,315 458,000 2,317.6 2,330.6
12/03(水) 2,298 2,312 2,293 2,298 542,400 2,321.1 2,336.7
12/02(火) 2,310 2,317 2,301 2,317 391,000 2,330.6 2,345.5
12/01(月) 2,347 2,350 2,310 2,310 539,200 2,330.3 2,353.1
11/28(金) 2,342 2,359 2,330 2,348 649,600 2,327.0 2,360.8
11/27(木) 2,350 2,352 2,315 2,332 749,800 2,316.9 2,365.7
11/26(水) 2,347 2,361 2,340 2,345 624,000 2,304.9 2,370.6
11/25(火) 2,322 2,335 2,308 2,315 565,400 2,291.4 2,375.5
11/21(金) 2,280 2,322 2,280 2,294 1,139,000 2,290.5 2,381.2
11/20(木) 2,298 2,316 2,276 2,297 583,600 2,291.2 2,387.8
11/19(水) 2,277 2,299 2,260 2,272 746,500 2,295.4 2,394.6
11/18(火) 2,301 2,309 2,263 2,278 601,500 2,299.7 2,400.5
11/17(月) 2,298 2,316 2,293 2,311 499,000 2,308.0 2,405.9
11/14(金) 2,321 2,321 2,287 2,298 574,300 2,304.3 2,412.2
11/13(木) 2,306 2,321 2,290 2,318 407,200 2,315.6 2,418.2
11/12(水) 2,308 2,325 2,287 2,294 740,200 2,318.8 2,422.3
11/11(火) 2,292 2,319 2,286 2,319 603,900 2,329.7 2,427.9
11/10(月) 2,327 2,332 2,289 2,292 1,246,600 2,343.4 2,431.5
11/07(金) 2,328 2,355 2,328 2,355 552,300 2,368.8 2,433.9
11/06(木) 2,356 2,365 2,334 2,334 691,600 2,383.0 2,433.7
11/05(水) 2,388 2,400 2,345 2,348 969,100 2,404.3 2,434.6
11/04(火) 2,397 2,429 2,383 2,388 717,600 2,428.1 2,435.0
10/31(金) 2,426 2,442 2,413 2,419 474,000 2,454.4 2,434.5
10/30(木) 2,422 2,445 2,400 2,426 658,000 2,471.8 2,432.4
10/29(水) 2,476 2,483 2,439 2,441 371,500 2,486.9 2,430.0
10/28(火) 2,500 2,513 2,468 2,468 554,700 2,493.0 2,426.7
10/27(月) 2,523 2,528 2,504 2,519 538,400 2,490.8 2,423.0
10/24(金) 2,501 2,525 2,490 2,506 628,000 2,480.4 2,417.7
10/23(木) 2,481 2,501 2,466 2,501 431,800 2,470.5 2,412.1
10/22(水) 2,462 2,483 2,452 2,471 498,500 2,462.4 2,409.2
10/21(火) 2,480 2,484 2,446 2,457 467,900 2,461.5 2,406.7
10/20(月) 2,479 2,491 2,461 2,467 424,300 2,454.4 2,404.7
10/17(金) 2,472 2,472 2,444 2,457 342,800 2,443.4 2,402.2
10/16(木) 2,467 2,472 2,459 2,461 403,700 2,445.9 2,400.9
10/15(水) 2,443 2,467 2,430 2,467 591,300 2,443.1 2,398.8
10/14(火) 2,397 2,457 2,397 2,421 1,078,800 2,434.1 2,396.2
10/10(金) 2,462 2,470 2,399 2,412 793,900 2,436.5 2,396.0
10/09(木) 2,443 2,472 2,429 2,470 1,276,400 2,436.2 2,395.5
10/08(水) 2,419 2,451 2,419 2,447 626,300 2,412.6 2,392.7
10/07(火) 2,439 2,441 2,414 2,422 492,600 2,393.0 2,391.4
10/06(月) 2,449 2,449 2,394 2,433 806,300 2,380.3 2,389.8
10/03(金) 2,361 2,411 2,347 2,410 864,400 2,365.3 2,388.2
10/02(木) 2,359 2,367 2,324 2,352 710,000 2,358.3 2,387.7
10/01(水) 2,344 2,351 2,325 2,349 783,200 2,361.1 2,391.5
09/30(火) 2,349 2,372 2,344 2,358 678,500 2,364.4 2,395.6
09/29(月) 2,376 2,395 2,358 2,358 626,500 2,364.7 2,398.7
09/26(金) 2,380 2,390 2,358 2,376 978,000 2,367.9 2,402.8
09/25(木) 2,390 2,390 2,366 2,366 872,300 2,370.2 2,405.4
09/24(水) 2,367 2,377 2,346 2,365 980,900 2,370.2 2,409.0
09/22(月) 2,374 2,387 2,356 2,359 416,600 2,383.1 2,410.5
09/19(金) 2,403 2,406 2,368 2,374 2,025,400 2,392.9 2,410.6
09/18(木) 2,360 2,391 2,356 2,387 571,300 2,399.4 2,410.1
09/17(水) 2,406 2,412 2,366 2,366 734,700 2,403.2 2,407.0
09/16(火) 2,405 2,432 2,403 2,430 562,100 2,414.7 -
09/12(金) 2,400 2,418 2,393 2,409 541,800 2,410.4 -
09/11(木) 2,411 2,413 2,393 2,406 418,700 2,409.2 -
09/10(水) 2,423 2,433 2,381 2,406 863,500 2,410.8 -
09/09(火) 2,408 2,430 2,393 2,423 795,700 2,409.7 -
09/08(月) 2,402 2,411 2,396 2,408 516,600 2,405.0 -
09/05(金) 2,414 2,422 2,400 2,402 498,800 2,406.2 -
09/04(木) 2,400 2,418 2,390 2,414 584,600 2,402.1 -
09/03(水) 2,390 2,420 2,388 2,400 726,500 2,397.4 -
09/02(火) 2,420 2,427 2,397 2,400 745,800 2,397.2 -
09/01(月) 2,377 2,420 2,374 2,414 966,000 2,406.2 -
08/29(金) 2,394 2,405 2,379 2,382 540,100 2,413.6 -
08/28(木) 2,396 2,401 2,372 2,391 770,200 2,424.5 -
08/27(水) 2,447 2,457 2,390 2,399 848,600 2,438.6 -
08/26(火) 2,443 2,471 2,428 2,445 1,150,500 2,446.8 -
08/25(月) 2,460 2,469 2,433 2,451 614,500 2,448.8 -
08/22(金) 2,453 2,455 2,432 2,436 716,800 2,439.3 -
08/21(木) 2,459 2,488 2,454 2,461 1,378,000 2,424.4 -
08/20(水) 2,457 2,474 2,425 2,440 906,300 2,404.1 -
08/19(火) 2,418 2,465 2,407 2,455 1,080,800 2,378.1 -
08/18(月) 2,368 2,415 2,365 2,404 1,279,600 2,345.1 -
08/15(金) 2,362 2,369 2,335 2,362 890,700 2,288.8 -
08/14(木) 2,311 2,366 2,304 2,360 1,805,900 2,235.2 -
08/13(水) 2,291 2,312 2,249 2,310 1,657,600 2,181.7 -
同セクター（化学）の関連銘柄
177A コージンバイオ 247A Ａｉロボティクス 2930 北の達人コーポレーション 3101 東洋紡 3405 クラレ 3407 旭化成 3553 共和レザー 373A リップス
同じ「化学」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?