4613 関西ペイント

4613
2024/09/18
時価
5475億円
PER 予
13.14倍
2010年以降
5.91-44.4倍
(2010-2024年)
PBR
1.68倍
2010年以降
0.87-3.02倍
(2010-2024年)
配当 予
1.69%
ROE 予
12.81%
ROA 予
5.11%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2077億3893万
2011年3月31日
1965億6137万
2012年3月30日
2276億4043万
2013年3月29日
2851億6394万
2014年3月31日
3929億7579万
2015年3月31日
5817億5975万
2016年3月31日
4815億7005万
2017年3月31日
6080億8680万
2018年3月30日
6375億1228万
2019年3月29日
5428億2873万
2020年3月31日
5290億2136万
2021年3月31日
7594億9333万
2022年3月31日
5068億5058万
2023年3月31日
4121億4841万
2024年3月29日
4540億2640万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,6272,6502,5632,602-1.7%1,276,2005475億1666万-0.27%13.141.68
09/172,6272,6492,6162,647+1.22%1,203,5005569億8563万+1.61%13.371.71
09/132,6422,6502,6082,615-1.06%1,036,1005502億5214万+0.65%13.211.69
09/122,7002,7002,6122,643-0.94%1,289,2005561億4394万+2.05%13.351.71
09/112,6862,6932,6402,668-1.48%946,5005614億448万+3.41%13.481.73
09/102,6912,7152,6702,708+1.08%1,060,0005698億2134万+5.49%13.681.75
09/092,5992,6882,5992,679+0.15%1,355,9005637億1911万+5.18%13.531.73
09/062,6832,7092,6592,675+0.49%1,383,8005628億7743万+5.61%13.511.73
09/052,6082,6692,5992,662+1.68%1,079,4005601億4195万+5.43%13.451.72
09/042,6392,6612,6012,618-1.39%1,137,8005508億8340万+4.01%13.221.69
09/032,6122,6552,6122,655+1.3%704,3005586億6900万+5.82%13.411.72
09/022,5942,6272,5942,621+0.73%737,0005515億1467万+4.84%13.241.7
08/302,5582,6152,5562,602+1.64%824,5005475億1666万+4.46%13.141.68
08/292,5502,5662,5252,560-1.08%956,2005386億7896万+3.14%12.931.66
08/282,5742,5942,5572,588+0.5%481,2005445億7076万+4.57%13.071.67
08/272,5962,6032,5642,575-0.96%951,0005418億3528万+4.34%13.011.67
08/262,6132,6152,5792,600-0.73%745,7005470億9582万+5.56%13.131.68
08/232,6102,6232,5982,619+0.73%544,4005510億9382万+6.59%13.231.69
08/222,6002,6042,5812,600+0.19%519,5005470億9582万+6.08%13.131.68
08/212,5712,5992,5652,595+0.15%713,4005460億4371万+6.05%13.111.68
08/202,5602,5912,5542,591+2.65%819,2005452億202万+6.1%13.091.68
08/192,5492,5792,5152,524-0.98%1,008,6005311億379万+3.44%12.751.63
08/162,5502,5762,5302,549+1.51%998,1005363億6432万+4.38%12.871.65
08/152,5202,5372,4992,511-0.24%901,2005283億6831万+2.87%12.681.62
08/142,4922,5462,4882,517+0.84%1,391,2005296億3083万+3.07%12.711.63
08/132,4602,4982,4472,496+1.05%1,421,5005252億1198万+2.21%12.611.61
08/092,4552,5142,4332,470+1.65%2,622,1005197億4103万+1.11%12.481.6
08/082,3852,4572,3852,430+1.5%1,568,2005113億2417万-0.69%12.271.57
08/072,3412,4402,3412,394+2.09%1,841,3005037億4899万-2.37%12.091.55
08/062,3142,4002,3032,345+6.88%1,797,2004934億3834万-4.64%11.841.52
08/052,2542,3042,1942,194-6.48%2,795,9004616億6470万-11.07%11.081.42
08/022,4062,4172,3382,346-4.44%1,852,5004936億4876万-5.52%11.851.52
08/012,4662,4722,4362,455-0.77%1,334,1005165億8470万-1.48%12.41.59
07/312,4032,4872,4022,474+1.98%1,579,9005205億8271万-0.8%12.51.6
07/302,4302,4642,4082,426+0.83%1,752,2005104億8248万-2.84%12.251.57
07/292,4102,4362,4042,406-0.25%1,080,8005062億7405万-3.8%12.151.56
07/262,4222,4302,3892,412+1.43%1,228,0005075億3658万-3.79%12.181.56
07/252,3782,3942,3562,378-0.13%1,303,9005003億8225万-5.37%12.011.54
07/242,3972,4182,3742,381-1.41%994,7005010億1352万-5.55%12.031.54
07/232,4522,4702,4142,415-1.11%767,1005081億6785万-4.51%12.21.56
07/222,4552,4672,4312,442-0.81%668,9005138億4922万-3.67%12.331.58
07/192,4572,4852,4532,462+0.24%804,9005180億5765万-3.19%12.441.59
07/182,4862,4992,4552,456-1.8%874,3005167億9513万-3.72%12.41.59
07/172,5012,5202,4972,501+0.6%698,7005262億6409万-2.3%12.631.62
07/162,5342,5342,4822,486-1.89%1,223,0005231億777万-3.23%12.561.61
07/122,5342,5522,5262,534-1.09%807,6005332億800万-1.74%12.81.64
07/112,5492,5702,5492,562+0.83%1,049,9005390億9980万-0.93%12.941.66
07/102,5292,5492,5262,541+0.47%906,6005346億8095万-1.82%12.831.64
07/092,5222,5362,5162,529+0.84%908,2005321億5589万-2.43%12.771.64
07/082,5202,5312,4882,508-0.79%1,164,2005277億3704万-3.46%12.671.62
07/052,5762,5842,5282,528-1.67%855,7005319億4547万-2.92%12.771.64
07/042,5752,5862,5672,571+0.19%493,3005409億9359万-1.42%12.991.66
07/032,5602,5702,5492,566+0.51%821,8005399億4149万-1.19%12.961.66
07/022,5692,5762,5492,553-0.23%1,036,0005372億601万-1.24%12.891.65
07/012,6002,6052,5582,559-1.2%939,0005384億6854万-0.54%12.921.66
06/282,5732,6082,5712,590+1.29%1,259,7005449億9160万+1.17%13.081.73
06/272,5342,5672,5272,557+1.47%1,081,6005380億4769万+0.47%12.911.71
06/262,5212,5272,5052,520-0.63%1,194,4005302億6210万-0.43%12.731.68
06/252,5342,5452,5272,536+0.16%1,004,7005336億2884万+0.67%12.811.69
06/242,5332,5612,5322,532-0.74%1,243,3005327億8716万+1.12%12.791.69
06/212,6222,6382,5372,551-0.86%2,656,7005367億8516万+2.45%12.881.7
06/202,5952,5952,5662,573-0.04%763,8005414億1444万+3.88%131.72
06/192,5772,6162,5642,574-0.54%795,1005416億2486万+4.51%131.72
06/182,5612,6142,5532,588+0.98%1,692,7005445億7076万+5.68%13.071.73
06/172,6222,6252,5602,563-3.17%1,380,7005393億1022万+5.3%12.951.71
06/142,6172,6692,6142,647+0.19%2,541,3005569億8563万+9.33%13.371.77
06/132,6982,7052,6382,642-2.08%1,422,3005559億3352万+10.18%13.341.76
06/122,7372,7472,6832,698-1.03%1,589,5005677億1712万+13.5%13.631.8
06/112,7212,7382,6902,726-0.37%1,896,2005736億892万+15.8%13.771.82
06/102,6822,7492,6822,736+1.79%1,304,0005757億1314万+17.42%13.821.83
06/072,6492,6902,6402,688+2.17%1,140,8005656億1291万+16.72%13.581.8
06/062,6422,6842,6112,631-0.15%2,556,2005536億1888万+15.5%13.291.76
06/052,6572,6842,6202,635-1.31%2,881,0005544億6057万+16.8%13.311.76
06/042,6732,6892,6612,670-0.11%2,632,5005618億2532万+19.57%13.491.78
06/032,5702,6922,5672,673+2.02%3,677,9005624億5658万+21.11%13.51.79
05/312,5362,6502,5092,620+13.76%12,060,0005513億425万+20.13%13.231.75
05/302,2892,3152,2712,303+1.36%1,446,4004846億64万+6.72%11.631.54
05/292,2482,2982,2412,272+1.2%1,080,9004780億7757万+5.77%11.481.52
05/282,2402,2452,2272,245+0.63%570,2004723億9620万+4.96%11.341.5
05/272,2162,2362,2012,231+0.72%648,7004694億5029万+4.69%11.271.49
05/242,2182,2252,1952,215-0.14%726,8004660億8355万+4.33%11.191.48
05/232,2232,2432,2062,218+0.96%950,0004667億1482万+4.77%11.21.48
05/222,1602,2152,1512,197+1.38%818,6004622億9596万+4.02%11.11.47
05/212,1962,1972,1672,167-1.32%1,214,5004559億8332万+2.8%10.951.45
05/202,2182,2192,1812,196-0.9%1,460,6004620億8554万+4.37%11.091.47
05/172,2302,2362,1992,216-0.89%826,4004662億9397万+5.47%11.191.48
05/162,2402,2432,2162,236+1.41%979,5004705億240万+6.68%11.291.49
05/152,2252,2292,1922,205-0.54%1,183,1004639億7934万+5.4%11.141.47
05/142,2402,2422,1942,217-1.03%2,116,7004665億439万+5.98%11.21.48
05/132,2902,3012,2262,240+7.54%5,011,9004713億4409万+7.18%11.311.5
05/102,1132,1242,0682,083-1.42%1,279,2004383億792万-0.19%10.521.39
05/092,1372,1372,1132,113-0.19%473,5004446億2056万+1.15%10.671.41
05/082,1072,1312,1032,117-0.28%790,3004454億6225万+1.2%10.691.41
05/072,0982,1232,0892,123+2.46%1,347,5004467億2478万+1.38%10.721.42
05/022,0582,0852,0502,072+0.53%664,2004359億9328万-1.15%10.471.38
05/012,0652,0672,0412,061-0.19%706,6004336億7864万-1.9%10.411.38
04/302,0772,0772,0482,065+0.24%683,9004345億2033万-1.99%10.431.38
04/262,0132,0602,0092,060+1.58%3,068,0004334億6822万-2.51%10.41.38
04/252,0302,0352,0112,028-0.2%829,3004267億3474万-4.29%10.241.35
04/242,0152,0332,0082,032-0.44%1,130,2004275億7642万-4.47%10.261.36

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
808
8/25
513
4/28
4,143,000
6/19
--2077億3893万
3/31
2011年
3月期
898
2/9
590
3/15
3,069,000
11/10
2448億1569万1608億4772万1965億6137万
3/31
2012年
3月期
845
3/28
654
8/9

4/12
2,820,000
6/10
2303億6666万1782億9561万2276億4043万
3/30
2013年
3月期
1,084
3/21
736
5/30

5/29
2,800,000
10/4
2955億2362万2006億5072万2851億6394万
3/29
2014年
3月期
1,578
1/6
956
4/2
5,528,000
8/21
4301億9952万2606億2784万3929億7579万
3/31
2015年
3月期
2,382
3/17
1,373
4/14
3,601,000
1/16
6493億8862万3743億1174万5817億5975万
3/31
2016年
3月期
2,291
8/11
1,473
2/12
4,296,300
2/12
6245億7991万4015億7407万4815億7005万
3/31
2017年
3月期
2,435
3/30
1,752
4/11

4/4
5,280,500
6/2
6638億3766万4776億3596万6080億8680万
3/31
2018年
3月期
3,055
1/9
2,278
4/17
3,080,500
11/13
8328億6408万6210億3580万6375億1228万
3/30
2019年
3月期
2,610
7/27
1,610
10/29
3,449,900
11/12
7115億4673万4389億2346万5428億2873万
3/29
2020年
3月期
2,838
12/12
1,827
5/23
2,439,400
3/13
7737億484万4980億8271万5290億2136万
3/31
2021年
3月期
3,365
2/9
1,933
5/13
2,109,700
5/29
9173億7730万5269億8078万7594億9333万
3/31
2022年
3月期
3,080
9/17
1,820
3/8
2,381,700
10/28
8396億7967万4961億7435万5068億5058万
3/31
2023年
3月期
2,300
8/17
1,507
5/16
15,852,100
5/31
6270億3352万4108億4326万4121億4841万
3/31
2024年
3月期
2,646
1/11
1,769
4/3
4,809,600
10/30
6313億9717万4822億7056万4540億2640万
3/29
最新2,602
2024/9/18
1,276,2005475億1666万