巴川コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,105 | 1,111 | 1,000 | 1,025 | -107 | -9.5% | 9,600 |
2019/02/06 | 1,106 | 1,142 | 1,106 | 1,132 | +28 | +2.5% | 4,600 |
2019/02/05 | 1,084 | 1,104 | 1,067 | 1,104 | +20 | +1.8% | 3,200 |
2019/02/04 | 1,099 | 1,099 | 1,077 | 1,084 | -6 | -0.6% | 4,200 |
2019/02/01 | 1,053 | 1,093 | 1,053 | 1,090 | +30 | +2.8% | 7,600 |
2019/01/31 | 1,099 | 1,099 | 1,057 | 1,060 | -3 | -0.3% | 5,900 |
2019/01/30 | 1,074 | 1,099 | 1,056 | 1,063 | -11 | -1% | 8,500 |
2019/01/29 | 1,100 | 1,100 | 1,066 | 1,074 | -23 | -2.1% | 5,600 |
2019/01/28 | 1,112 | 1,112 | 1,095 | 1,097 | -1 | -0.1% | 6,200 |
2019/01/25 | 1,110 | 1,122 | 1,094 | 1,098 | -4 | -0.4% | 6,100 |
2019/01/24 | 1,104 | 1,107 | 1,087 | 1,102 | +5 | +0.5% | 6,100 |
2019/01/23 | 1,074 | 1,130 | 1,065 | 1,097 | +23 | +2.1% | 26,800 |
2019/01/22 | 1,101 | 1,102 | 1,073 | 1,074 | -18 | -1.6% | 5,900 |
2019/01/21 | 1,052 | 1,124 | 1,040 | 1,092 | +42 | +4% | 12,800 |
2019/01/18 | 1,096 | 1,096 | 1,042 | 1,050 | -24 | -2.2% | 14,900 |
2019/01/17 | 1,084 | 1,099 | 1,040 | 1,074 | -10 | -0.9% | 11,400 |
2019/01/16 | 1,120 | 1,120 | 1,079 | 1,084 | -14 | -1.3% | 4,800 |
2019/01/15 | 1,020 | 1,098 | 1,008 | 1,098 | +68 | +6.6% | 5,800 |
2019/01/11 | 1,060 | 1,118 | 1,007 | 1,030 | -19 | -1.8% | 23,000 |
2019/01/10 | 1,011 | 1,055 | 999 | 1,049 | +32 | +3.1% | 7,800 |
2019/01/09 | 1,031 | 1,055 | 1,017 | 1,017 | -10 | -1% | 12,600 |
2019/01/08 | 996 | 1,033 | 985 | 1,027 | +44 | +4.5% | 6,800 |
2019/01/07 | 1,002 | 1,028 | 983 | 983 | -4 | -0.4% | 8,800 |
2019/01/04 | 992 | 992 | 959 | 987 | +10 | +1% | 8,900 |
2018/12/28 | 1,014 | 1,028 | 967 | 977 | +8 | +0.8% | 12,700 |
2018/12/27 | 900 | 969 | 894 | 969 | +108 | +12.5% | 7,000 |
2018/12/26 | 960 | 960 | 851 | 861 | -9 | -1% | 13,000 |
2018/12/25 | 900 | 901 | 858 | 870 | -71 | -7.5% | 14,000 |
2018/12/21 | 979 | 980 | 938 | 941 | -41 | -4.2% | 8,800 |
2018/12/20 | 984 | 1,023 | 982 | 982 | -10 | -1% | 6,700 |
2018/12/19 | 1,017 | 1,049 | 992 | 992 | -34 | -3.3% | 5,600 |
2018/12/18 | 1,054 | 1,056 | 990 | 1,026 | -36 | -3.4% | 6,000 |
2018/12/17 | 1,044 | 1,068 | 1,044 | 1,062 | +19 | +1.8% | 3,000 |
2018/12/14 | 1,074 | 1,074 | 1,037 | 1,043 | -33 | -3.1% | 10,900 |
2018/12/13 | 1,052 | 1,139 | 1,052 | 1,076 | +24 | +2.3% | 6,100 |
2018/12/12 | 1,037 | 1,069 | 1,033 | 1,052 | +15 | +1.4% | 3,700 |
2018/12/11 | 1,049 | 1,055 | 1,025 | 1,037 | -12 | -1.1% | 7,300 |
2018/12/10 | 1,046 | 1,081 | 1,046 | 1,049 | -18 | -1.7% | 6,400 |
2018/12/07 | 1,100 | 1,100 | 1,067 | 1,067 | -3 | -0.3% | 4,000 |
2018/12/06 | 1,069 | 1,098 | 1,061 | 1,070 | +1 | +0.1% | 8,100 |
2018/12/05 | 1,109 | 1,109 | 1,069 | 1,069 | -40 | -3.6% | 7,200 |
2018/12/04 | 1,146 | 1,152 | 1,109 | 1,109 | -30 | -2.6% | 6,100 |
2018/12/03 | 1,140 | 1,152 | 1,133 | 1,139 | -1 | -0.1% | 6,500 |
2018/11/30 | 1,167 | 1,167 | 1,137 | 1,140 | +3 | +0.3% | 4,800 |
2018/11/29 | 1,165 | 1,175 | 1,137 | 1,137 | ±0 | ±0% | 4,100 |
2018/11/28 | 1,173 | 1,173 | 1,135 | 1,137 | -2 | -0.2% | 9,100 |
2018/11/27 | 1,096 | 1,139 | 1,069 | 1,139 | +55 | +5.1% | 10,300 |
2018/11/26 | 1,075 | 1,088 | 1,069 | 1,084 | +3 | +0.3% | 9,200 |
2018/11/22 | 1,075 | 1,085 | 1,068 | 1,081 | +2 | +0.2% | 5,700 |
2018/11/21 | 1,084 | 1,085 | 1,075 | 1,079 | -13 | -1.2% | 6,500 |
1401~
1450
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「巴川コーポ」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 |
---|---|---|---|---|---|---|---|---|
巴川コーポ | 70,800円 | +3.9% | +33.9% | 2.12% | 7.34倍 | 0.50倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
アサヒペン | 171,700円 | +5.2% | +19.2% | 3.49% | 9.06倍 | 0.50倍 |
|
家庭用塗料の最大手、国内シェア3割。ホームセンター等の販路生かして園芸・日用品等も展開 |
HABA | 190,000円 | +2.7% | - | 2.11% | 17.96倍 | 0.84倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
日理化 | 18,800円 | +0.4% | +2.6% | 1.60% | 11.68倍 | 0.41倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
ロンシル工 | 149,700円 | +2.3% | -41.0% | 4.68% | 15.33倍 | 0.36倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア80% |
市場注目の銘柄
チャート関連のコラム