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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,083 | 1,085 | 1,066 | 1,071 | -20 | -1.8% | 40,900 |
| 2024/06/25 | 1,018 | 1,109 | 1,013 | 1,091 | +74 | +7.3% | 116,000 |
| 2024/06/24 | 1,027 | 1,033 | 1,015 | 1,017 | -10 | -1% | 22,200 |
| 2024/06/21 | 1,003 | 1,033 | 1,003 | 1,027 | +17 | +1.7% | 34,300 |
| 2024/06/20 | 1,000 | 1,014 | 995 | 1,010 | +11 | +1.1% | 18,800 |
| 2024/06/19 | 986 | 1,015 | 980 | 999 | +17 | +1.7% | 21,900 |
| 2024/06/18 | 986 | 986 | 971 | 982 | +4 | +0.4% | 16,000 |
| 2024/06/17 | 994 | 995 | 977 | 978 | -14 | -1.4% | 24,300 |
| 2024/06/14 | 971 | 993 | 970 | 992 | +10 | +1% | 21,700 |
| 2024/06/13 | 974 | 991 | 974 | 982 | +9 | +0.9% | 14,700 |
| 2024/06/12 | 993 | 996 | 973 | 973 | -18 | -1.8% | 11,900 |
| 2024/06/11 | 993 | 1,002 | 991 | 991 | -5 | -0.5% | 11,100 |
| 2024/06/10 | 996 | 1,007 | 994 | 996 | +1 | +0.1% | 17,200 |
| 2024/06/07 | 1,009 | 1,009 | 988 | 995 | -5 | -0.5% | 4,900 |
| 2024/06/06 | 993 | 1,018 | 978 | 1,000 | +7 | +0.7% | 31,800 |
| 2024/06/05 | 995 | 1,007 | 980 | 993 | -7 | -0.7% | 40,900 |
| 2024/06/04 | 1,015 | 1,015 | 996 | 1,000 | -18 | -1.8% | 13,700 |
| 2024/06/03 | 997 | 1,018 | 988 | 1,018 | +33 | +3.4% | 23,800 |
| 2024/05/31 | 960 | 985 | 960 | 985 | +19 | +2% | 20,200 |
| 2024/05/30 | 953 | 966 | 939 | 966 | -2 | -0.2% | 26,000 |
| 2024/05/29 | 979 | 985 | 966 | 968 | -12 | -1.2% | 16,200 |
| 2024/05/28 | 1,009 | 1,009 | 980 | 980 | -17 | -1.7% | 23,100 |
| 2024/05/27 | 976 | 997 | 968 | 997 | +24 | +2.5% | 32,000 |
| 2024/05/24 | 1,011 | 1,011 | 972 | 973 | -53 | -5.2% | 52,900 |
| 2024/05/23 | 999 | 1,026 | 980 | 1,026 | +52 | +5.3% | 55,800 |
| 2024/05/22 | 981 | 994 | 968 | 974 | -11 | -1.1% | 27,700 |
| 2024/05/21 | 1,016 | 1,019 | 984 | 985 | -36 | -3.5% | 50,700 |
| 2024/05/20 | 990 | 1,038 | 988 | 1,021 | +59 | +6.1% | 86,800 |
| 2024/05/17 | 910 | 962 | 906 | 962 | +52 | +5.7% | 40,000 |
| 2024/05/16 | 917 | 917 | 897 | 910 | -3 | -0.3% | 19,900 |
| 2024/05/15 | 933 | 933 | 891 | 913 | +10 | +1.1% | 50,000 |
| 2024/05/14 | 910 | 943 | 892 | 903 | -15 | -1.6% | 47,300 |
| 2024/05/13 | 909 | 920 | 902 | 918 | +10 | +1.1% | 11,900 |
| 2024/05/10 | 938 | 946 | 908 | 908 | -30 | -3.2% | 41,800 |
| 2024/05/09 | 952 | 954 | 937 | 938 | -14 | -1.5% | 18,200 |
| 2024/05/08 | 959 | 965 | 952 | 952 | -12 | -1.2% | 21,500 |
| 2024/05/07 | 955 | 970 | 950 | 964 | +16 | +1.7% | 14,900 |
| 2024/05/02 | 955 | 955 | 924 | 948 | -7 | -0.7% | 37,000 |
| 2024/05/01 | 951 | 965 | 936 | 955 | ±0 | ±0% | 16,200 |
| 2024/04/30 | 960 | 966 | 937 | 955 | +3 | +0.3% | 47,800 |
| 2024/04/26 | 915 | 968 | 900 | 952 | +32 | +3.5% | 137,400 |
| 2024/04/25 | 935 | 939 | 918 | 920 | -15 | -1.6% | 26,500 |
| 2024/04/24 | 945 | 945 | 922 | 935 | -10 | -1.1% | 48,400 |
| 2024/04/23 | 954 | 961 | 937 | 945 | -3 | -0.3% | 36,300 |
| 2024/04/22 | 942 | 962 | 941 | 948 | +8 | +0.9% | 20,300 |
| 2024/04/19 | 979 | 979 | 938 | 940 | -51 | -5.1% | 46,900 |
| 2024/04/18 | 972 | 997 | 964 | 991 | +14 | +1.4% | 31,900 |
| 2024/04/17 | 965 | 988 | 953 | 977 | +9 | +0.9% | 42,200 |
| 2024/04/16 | 1,005 | 1,012 | 968 | 968 | -44 | -4.3% | 57,000 |
| 2024/04/15 | 1,015 | 1,017 | 1,001 | 1,012 | -5 | -0.5% | 59,400 |
101～
150
件表示中 / 3585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 | 72,700円 | +3.9% | +33.9% | 2.06% | 7.33倍 | 0.48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 |
| フジプレアム | 28,300円 | -1.7% | -25.9% | 2.12% | 21.17倍 | 0.83倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| アサヒペン | 174,700円 | +5.2% | +19.2% | 3.43% | 9.22倍 | 0.49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 |
| 日理化 | 19,000円 | +0.4% | +2.6% | 1.58% | 11.81倍 | 0.39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 |
| ウェーブロック | 63,400円 | +8.2% | -2.4% | 4.73% | 12.16倍 | 0.33倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し２１年撤退 |
市場注目の銘柄
チャート関連のコラム
