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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 200 | 200 | 190 | 192 | -8 | -4% | 73,000 |
| 2010/09/29 | 198 | 202 | 196 | 200 | +1 | +0.5% | 54,000 |
| 2010/09/28 | 195 | 202 | 193 | 199 | +5 | +2.6% | 73,000 |
| 2010/09/27 | 193 | 194 | 192 | 194 | -1 | -0.5% | 47,000 |
| 2010/09/24 | 193 | 197 | 193 | 195 | +2 | +1% | 74,000 |
| 2010/09/22 | 193 | 204 | 191 | 193 | +5 | +2.7% | 421,000 |
| 2010/09/21 | 184 | 188 | 184 | 188 | +5 | +2.7% | 46,000 |
| 2010/09/17 | 182 | 184 | 181 | 183 | +1 | +0.5% | 29,000 |
| 2010/09/16 | 182 | 183 | 180 | 182 | -2 | -1.1% | 25,000 |
| 2010/09/15 | 176 | 184 | 175 | 184 | +11 | +6.4% | 68,000 |
| 2010/09/14 | 180 | 180 | 172 | 173 | -8 | -4.4% | 75,000 |
| 2010/09/13 | 183 | 183 | 180 | 181 | +1 | +0.6% | 28,000 |
| 2010/09/10 | 187 | 187 | 180 | 180 | -2 | -1.1% | 76,000 |
| 2010/09/09 | 182 | 185 | 180 | 182 | +1 | +0.6% | 21,000 |
| 2010/09/08 | 177 | 181 | 177 | 181 | +2 | +1.1% | 7,000 |
| 2010/09/07 | 176 | 182 | 176 | 179 | -1 | -0.6% | 12,000 |
| 2010/09/06 | 179 | 180 | 177 | 180 | +6 | +3.4% | 14,000 |
| 2010/09/03 | 180 | 180 | 173 | 174 | -6 | -3.3% | 18,000 |
| 2010/09/02 | 181 | 181 | 180 | 180 | -1 | -0.6% | 11,000 |
| 2010/09/01 | 180 | 181 | 178 | 181 | +1 | +0.6% | 29,000 |
| 2010/08/31 | 180 | 184 | 180 | 180 | -4 | -2.2% | 37,000 |
| 2010/08/30 | 182 | 184 | 179 | 184 | +10 | +5.7% | 37,000 |
| 2010/08/27 | 172 | 178 | 169 | 174 | ±0 | ±0% | 16,000 |
| 2010/08/26 | 174 | 174 | 171 | 174 | +3 | +1.8% | 52,000 |
| 2010/08/25 | 173 | 175 | 170 | 171 | -6 | -3.4% | 41,000 |
| 2010/08/24 | 180 | 180 | 177 | 177 | -8 | -4.3% | 24,000 |
| 2010/08/23 | 183 | 185 | 180 | 185 | +2 | +1.1% | 34,000 |
| 2010/08/20 | 183 | 183 | 182 | 183 | ±0 | ±0% | 4,000 |
| 2010/08/19 | 183 | 184 | 182 | 183 | ±0 | ±0% | 20,000 |
| 2010/08/18 | 178 | 184 | 178 | 183 | +5 | +2.8% | 25,000 |
| 2010/08/17 | 180 | 180 | 177 | 178 | -2 | -1.1% | 15,000 |
| 2010/08/16 | 180 | 180 | 178 | 180 | ±0 | ±0% | 15,000 |
| 2010/08/13 | 180 | 180 | 179 | 180 | -2 | -1.1% | 37,000 |
| 2010/08/12 | 182 | 183 | 181 | 182 | -4 | -2.2% | 36,000 |
| 2010/08/11 | 185 | 190 | 184 | 186 | -4 | -2.1% | 99,000 |
| 2010/08/10 | 177 | 196 | 177 | 190 | +15 | +8.6% | 220,000 |
| 2010/08/09 | 173 | 175 | 170 | 175 | +3 | +1.7% | 16,000 |
| 2010/08/06 | 174 | 174 | 172 | 172 | +1 | +0.6% | 2,000 |
| 2010/08/05 | 170 | 171 | 169 | 171 | +2 | +1.2% | 9,000 |
| 2010/08/04 | 179 | 179 | 169 | 169 | -6 | -3.4% | 19,000 |
| 2010/08/03 | 173 | 183 | 173 | 175 | +2 | +1.2% | 19,000 |
| 2010/08/02 | 171 | 173 | 170 | 173 | +2 | +1.2% | 8,000 |
| 2010/07/30 | 175 | 175 | 168 | 171 | -4 | -2.3% | 24,000 |
| 2010/07/29 | 174 | 177 | 174 | 175 | -3 | -1.7% | 18,000 |
| 2010/07/28 | 177 | 178 | 174 | 178 | +4 | +2.3% | 16,000 |
| 2010/07/27 | 169 | 174 | 169 | 174 | +3 | +1.8% | 8,000 |
| 2010/07/26 | 175 | 175 | 171 | 171 | -1 | -0.6% | 21,000 |
| 2010/07/23 | 169 | 172 | 167 | 172 | +7 | +4.2% | 18,000 |
| 2010/07/22 | 163 | 166 | 163 | 165 | ±0 | ±0% | 21,000 |
| 2010/07/21 | 171 | 171 | 165 | 165 | -6 | -3.5% | 20,000 |
3551～
3600
件表示中 / 3674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 | 55,800円 | +3.9% | +33.9% | 2.69% | 5.62倍 | 0.37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 |
| 日理化 | 15,800円 | +0.4% | +15.4% | 1.90% | 23.55倍 | 0.32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 |
| サンエー化研 | 52,000円 | +7.2% | +328.6% | 3.46% | 13.55倍 | 0.24倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 戸田工 | 94,800円 | +12.5% | - | 0.00% | - | 0.38倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| ダイトーケミ | 51,500円 | +17.0% | - | 1.94% | 16.26倍 | 0.38倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
