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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 171 | 171 | 170 | 171 | ±0 | ±0% | 6,000 |
| 2010/07/16 | 172 | 172 | 170 | 171 | -1 | -0.6% | 12,000 |
| 2010/07/15 | 174 | 174 | 172 | 172 | -2 | -1.1% | 11,000 |
| 2010/07/14 | 173 | 175 | 171 | 174 | +1 | +0.6% | 37,000 |
| 2010/07/13 | 174 | 177 | 173 | 173 | -1 | -0.6% | 19,000 |
| 2010/07/12 | 175 | 175 | 174 | 174 | -2 | -1.1% | 14,000 |
| 2010/07/09 | 174 | 178 | 173 | 176 | +4 | +2.3% | 21,000 |
| 2010/07/08 | 173 | 178 | 172 | 172 | +2 | +1.2% | 23,000 |
| 2010/07/07 | 174 | 174 | 170 | 170 | -3 | -1.7% | 10,000 |
| 2010/07/06 | 170 | 173 | 170 | 173 | +3 | +1.8% | 25,000 |
| 2010/07/05 | 172 | 173 | 170 | 170 | -2 | -1.2% | 34,000 |
| 2010/07/02 | 172 | 174 | 172 | 172 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 176 | 176 | 172 | 172 | -4 | -2.3% | 19,000 |
| 2010/06/30 | 180 | 180 | 176 | 176 | -6 | -3.3% | 19,000 |
| 2010/06/29 | 183 | 184 | 181 | 182 | -3 | -1.6% | 27,000 |
| 2010/06/28 | 188 | 189 | 184 | 185 | +1 | +0.5% | 25,000 |
| 2010/06/25 | 182 | 184 | 181 | 184 | +4 | +2.2% | 25,000 |
| 2010/06/24 | 180 | 186 | 180 | 180 | -4 | -2.2% | 25,000 |
| 2010/06/23 | 184 | 185 | 181 | 184 | -1 | -0.5% | 13,000 |
| 2010/06/22 | 183 | 185 | 182 | 185 | +2 | +1.1% | 15,000 |
| 2010/06/21 | 183 | 185 | 181 | 183 | ±0 | ±0% | 13,000 |
| 2010/06/18 | 180 | 183 | 180 | 183 | +3 | +1.7% | 13,000 |
| 2010/06/17 | 186 | 186 | 180 | 180 | -3 | -1.6% | 10,000 |
| 2010/06/16 | 183 | 184 | 180 | 183 | +4 | +2.2% | 21,000 |
| 2010/06/15 | 177 | 179 | 177 | 179 | +2 | +1.1% | 6,000 |
| 2010/06/14 | 176 | 178 | 175 | 177 | +2 | +1.1% | 7,000 |
| 2010/06/11 | 175 | 179 | 173 | 175 | +4 | +2.3% | 61,000 |
| 2010/06/10 | 170 | 172 | 170 | 171 | -1 | -0.6% | 11,000 |
| 2010/06/09 | 173 | 173 | 171 | 172 | -1 | -0.6% | 13,000 |
| 2010/06/08 | 173 | 174 | 172 | 173 | -2 | -1.1% | 13,000 |
| 2010/06/07 | 176 | 176 | 174 | 175 | -4 | -2.2% | 17,000 |
| 2010/06/04 | 180 | 184 | 178 | 179 | -3 | -1.6% | 31,000 |
| 2010/06/03 | 178 | 182 | 177 | 182 | +6 | +3.4% | 33,000 |
| 2010/06/02 | 174 | 177 | 174 | 176 | +1 | +0.6% | 39,000 |
| 2010/06/01 | 180 | 180 | 172 | 175 | -4 | -2.2% | 62,000 |
| 2010/05/31 | 180 | 180 | 179 | 179 | -1 | -0.6% | 36,000 |
| 2010/05/28 | 184 | 184 | 179 | 180 | +3 | +1.7% | 42,000 |
| 2010/05/27 | 175 | 183 | 175 | 177 | +2 | +1.1% | 63,000 |
| 2010/05/26 | 179 | 179 | 172 | 175 | -4 | -2.2% | 70,000 |
| 2010/05/25 | 178 | 179 | 176 | 179 | -1 | -0.6% | 26,000 |
| 2010/05/24 | 181 | 182 | 179 | 180 | -3 | -1.6% | 41,000 |
| 2010/05/21 | 182 | 185 | 179 | 183 | -8 | -4.2% | 45,000 |
| 2010/05/20 | 193 | 193 | 189 | 191 | +1 | +0.5% | 25,000 |
| 2010/05/19 | 187 | 190 | 184 | 190 | -5 | -2.6% | 44,000 |
| 2010/05/18 | 197 | 200 | 194 | 195 | -8 | -3.9% | 43,000 |
| 2010/05/17 | 194 | 206 | 194 | 203 | -6 | -2.9% | 46,000 |
| 2010/05/14 | 207 | 213 | 207 | 209 | +2 | +1% | 56,000 |
| 2010/05/13 | 206 | 209 | 206 | 207 | +4 | +2% | 25,000 |
| 2010/05/12 | 200 | 203 | 200 | 203 | +3 | +1.5% | 11,000 |
| 2010/05/11 | 204 | 204 | 199 | 200 | +2 | +1% | 35,000 |
3601～
3650
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
