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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 1,484 | 1,490 | 1,425 | 1,482 | +20 | +1.4% | 18,600 |
2018/09/27 | 1,440 | 1,470 | 1,425 | 1,462 | +21 | +1.5% | 16,200 |
2018/09/26 | 1,468 | 1,468 | 1,414 | 1,441 | +1,145 | +386.8% | 9,100 |
2018/09/25 | 281 | 296 | 279 | 296 | +17 | +6.1% | 80,000 |
2018/09/21 | 276 | 280 | 276 | 279 | +3 | +1.1% | 36,000 |
2018/09/20 | 278 | 278 | 272 | 276 | +3 | +1.1% | 23,000 |
2018/09/19 | 277 | 277 | 267 | 273 | ±0 | ±0% | 46,000 |
2018/09/18 | 270 | 275 | 270 | 273 | +1 | +0.4% | 26,000 |
2018/09/14 | 268 | 273 | 268 | 272 | +1 | +0.4% | 46,000 |
2018/09/13 | 273 | 273 | 262 | 271 | +1 | +0.4% | 20,000 |
2018/09/12 | 280 | 280 | 268 | 270 | -10 | -3.6% | 27,000 |
2018/09/11 | 280 | 281 | 278 | 280 | +1 | +0.4% | 32,000 |
2018/09/10 | 271 | 281 | 269 | 279 | +8 | +3% | 44,000 |
2018/09/07 | 269 | 273 | 268 | 271 | +2 | +0.7% | 30,000 |
1451~
1500
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