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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,094 | 1,108 | 1,079 | 1,092 | -6 | -0.5% | 4,400 |
2018/11/19 | 1,109 | 1,109 | 1,084 | 1,098 | -4 | -0.4% | 8,500 |
2018/11/16 | 1,128 | 1,148 | 1,100 | 1,102 | -20 | -1.8% | 8,300 |
2018/11/15 | 1,120 | 1,126 | 1,094 | 1,122 | ±0 | ±0% | 8,400 |
2018/11/14 | 1,147 | 1,147 | 1,102 | 1,122 | -5 | -0.4% | 3,900 |
2018/11/13 | 1,144 | 1,145 | 1,114 | 1,127 | -18 | -1.6% | 10,200 |
2018/11/12 | 1,123 | 1,155 | 1,120 | 1,145 | +2 | +0.2% | 4,600 |
2018/11/09 | 1,170 | 1,197 | 1,141 | 1,143 | -14 | -1.2% | 10,000 |
2018/11/08 | 1,210 | 1,210 | 1,147 | 1,157 | -43 | -3.6% | 8,900 |
2018/11/07 | 1,158 | 1,233 | 1,103 | 1,200 | +36 | +3.1% | 22,300 |
2018/11/06 | 1,144 | 1,166 | 1,138 | 1,164 | +17 | +1.5% | 5,800 |
2018/11/05 | 1,165 | 1,165 | 1,145 | 1,147 | -18 | -1.5% | 4,400 |
2018/11/02 | 1,139 | 1,176 | 1,139 | 1,165 | -4 | -0.3% | 9,600 |
2018/11/01 | 1,224 | 1,224 | 1,169 | 1,169 | -74 | -6% | 7,400 |
2018/10/31 | 1,217 | 1,274 | 1,187 | 1,243 | -4 | -0.3% | 11,500 |
2018/10/30 | 1,113 | 1,254 | 1,091 | 1,247 | +47 | +3.9% | 21,600 |
2018/10/29 | 1,254 | 1,254 | 1,199 | 1,200 | +6 | +0.5% | 5,900 |
2018/10/26 | 1,222 | 1,222 | 1,194 | 1,194 | +2 | +0.2% | 8,600 |
2018/10/25 | 1,241 | 1,243 | 1,192 | 1,192 | -51 | -4.1% | 8,800 |
2018/10/24 | 1,225 | 1,245 | 1,220 | 1,243 | +21 | +1.7% | 4,600 |
2018/10/23 | 1,238 | 1,242 | 1,222 | 1,222 | -20 | -1.6% | 7,000 |
2018/10/22 | 1,260 | 1,261 | 1,235 | 1,242 | +10 | +0.8% | 8,400 |
2018/10/19 | 1,263 | 1,268 | 1,232 | 1,232 | -59 | -4.6% | 9,300 |
2018/10/18 | 1,298 | 1,305 | 1,288 | 1,291 | -7 | -0.5% | 3,900 |
2018/10/17 | 1,299 | 1,303 | 1,284 | 1,298 | +29 | +2.3% | 5,900 |
2018/10/16 | 1,288 | 1,296 | 1,265 | 1,269 | -19 | -1.5% | 7,000 |
2018/10/15 | 1,341 | 1,341 | 1,288 | 1,288 | -27 | -2.1% | 5,400 |
2018/10/12 | 1,354 | 1,354 | 1,290 | 1,315 | -36 | -2.7% | 15,300 |
2018/10/11 | 1,400 | 1,400 | 1,339 | 1,351 | -70 | -4.9% | 13,000 |
2018/10/10 | 1,420 | 1,440 | 1,420 | 1,421 | -19 | -1.3% | 2,500 |
2018/10/09 | 1,455 | 1,455 | 1,437 | 1,440 | -15 | -1% | 3,300 |
2018/10/05 | 1,458 | 1,465 | 1,455 | 1,455 | -5 | -0.3% | 6,300 |
2018/10/04 | 1,462 | 1,462 | 1,437 | 1,460 | -2 | -0.1% | 7,600 |
2018/10/03 | 1,449 | 1,464 | 1,444 | 1,462 | +19 | +1.3% | 6,600 |
2018/10/02 | 1,444 | 1,460 | 1,435 | 1,443 | +13 | +0.9% | 7,300 |
2018/10/01 | 1,457 | 1,492 | 1,430 | 1,430 | -52 | -3.5% | 10,200 |
1451~
1500
件表示中 / 3586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 | 72,100円 | +3.9% | +33.9% | 2.08% | 7.27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 |
アサヒペン | 174,000円 | +5.2% | +19.2% | 3.45% | 9.18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 | 21,200円 | +0.4% | +2.6% | 1.42% | 13.18倍 | 0.43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 |
リベルタ | 119,300円 | +18.5% | -13.0% | 0.75% | 96.37倍 | 4.68倍 |
|
「ベビーフット」などコスメを筆頭にトイレタリー、機能衣料などを独自企画、ファブレス生産 |
ウェーブロック | 64,500円 | +8.2% | -2.4% | 4.65% | 12.38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