川上塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,710 | 1,710 | 1,700 | 1,700 | +1 | +0.1% | 600 |
| 2024/05/01 | 1,700 | 1,700 | 1,699 | 1,699 | -11 | -0.6% | 600 |
| 2024/04/30 | 1,679 | 1,711 | 1,679 | 1,710 | -9 | -0.5% | 1,100 |
| 2024/04/26 | 1,755 | 1,755 | 1,719 | 1,719 | -54 | -3% | 600 |
| 2024/04/25 | 1,745 | 1,773 | 1,744 | 1,773 | - | - | 1,700 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,723 | 1,747 | 1,716 | 1,745 | +21 | +1.2% | 700 |
| 2024/04/22 | 1,724 | 1,724 | 1,723 | 1,724 | ±0 | ±0% | 900 |
| 2024/04/19 | 1,750 | 1,750 | 1,724 | 1,724 | -26 | -1.5% | 1,000 |
| 2024/04/18 | 1,735 | 1,750 | 1,724 | 1,750 | -3 | -0.2% | 1,400 |
| 2024/04/17 | 1,773 | 1,776 | 1,749 | 1,753 | -12 | -0.7% | 2,900 |
| 2024/04/16 | 1,806 | 1,806 | 1,765 | 1,765 | -35 | -1.9% | 1,600 |
| 2024/04/15 | 1,798 | 1,800 | 1,781 | 1,800 | -13 | -0.7% | 1,800 |
| 2024/04/12 | 1,845 | 1,859 | 1,800 | 1,813 | -72 | -3.8% | 8,800 |
| 2024/04/11 | 1,798 | 1,980 | 1,779 | 1,885 | +95 | +5.3% | 9,000 |
| 2024/04/10 | 1,784 | 1,790 | 1,784 | 1,790 | +2 | +0.1% | 700 |
| 2024/04/09 | 1,776 | 1,790 | 1,776 | 1,788 | -6 | -0.3% | 1,000 |
| 2024/04/08 | 1,774 | 1,794 | 1,760 | 1,794 | +20 | +1.1% | 2,200 |
| 2024/04/05 | 1,772 | 1,774 | 1,770 | 1,774 | +2 | +0.1% | 2,800 |
| 2024/04/04 | 1,740 | 1,772 | 1,740 | 1,772 | -2 | -0.1% | 900 |
| 2024/04/03 | 1,775 | 1,775 | 1,774 | 1,774 | -3 | -0.2% | 300 |
| 2024/04/02 | 1,750 | 1,785 | 1,740 | 1,777 | +37 | +2.1% | 500 |
| 2024/04/01 | 1,738 | 1,741 | 1,738 | 1,740 | -1 | -0.1% | 2,300 |
| 2024/03/29 | 1,742 | 1,742 | 1,740 | 1,741 | +4 | +0.2% | 400 |
| 2024/03/28 | 1,738 | 1,738 | 1,737 | 1,737 | -2 | -0.1% | 500 |
| 2024/03/27 | 1,739 | 1,739 | 1,739 | 1,739 | -16 | -0.9% | 300 |
| 2024/03/26 | 1,737 | 1,755 | 1,737 | 1,755 | +18 | +1% | 900 |
| 2024/03/25 | 1,735 | 1,737 | 1,734 | 1,737 | - | - | 1,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 1,732 | 1,735 | 1,732 | 1,735 | +23 | +1.3% | 300 |
| 2024/03/19 | 1,700 | 1,733 | 1,695 | 1,712 | -3 | -0.2% | 1,000 |
| 2024/03/18 | 1,724 | 1,730 | 1,715 | 1,715 | -13 | -0.8% | 1,900 |
| 2024/03/15 | 1,720 | 1,728 | 1,718 | 1,728 | +10 | +0.6% | 1,900 |
| 2024/03/14 | 1,729 | 1,730 | 1,718 | 1,718 | +23 | +1.4% | 1,200 |
| 2024/03/13 | 1,710 | 1,728 | 1,688 | 1,695 | -22 | -1.3% | 1,400 |
| 2024/03/12 | 1,683 | 1,739 | 1,682 | 1,717 | +32 | +1.9% | 700 |
| 2024/03/11 | 1,691 | 1,745 | 1,684 | 1,685 | -86 | -4.9% | 1,100 |
| 2024/03/08 | 1,770 | 1,771 | 1,770 | 1,771 | - | - | 400 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,769 | 1,772 | 1,745 | 1,772 | -2 | -0.1% | 1,200 |
| 2024/03/05 | 1,722 | 1,776 | 1,722 | 1,774 | +88 | +5.2% | 2,500 |
| 2024/03/04 | 1,670 | 1,710 | 1,670 | 1,686 | +17 | +1% | 2,100 |
| 2024/03/01 | 1,655 | 1,669 | 1,654 | 1,669 | +15 | +0.9% | 700 |
| 2024/02/29 | 1,640 | 1,654 | 1,636 | 1,654 | +20 | +1.2% | 500 |
| 2024/02/28 | 1,632 | 1,634 | 1,630 | 1,634 | +4 | +0.2% | 2,100 |
| 2024/02/27 | 1,628 | 1,630 | 1,627 | 1,630 | +18 | +1.1% | 1,300 |
| 2024/02/26 | 1,607 | 1,612 | 1,607 | 1,612 | +5 | +0.3% | 600 |
| 2024/02/22 | 1,618 | 1,625 | 1,607 | 1,607 | - | - | 1,400 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 1,200 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「川上塗」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 |
|---|---|---|---|---|---|---|---|---|
| 川上塗 | 170,000円 | +7.3% | +7.6% | 1.76% | 7.69倍 | 0.55倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| ニックス | 79,400円 | -3.6% | -17.8% | 2.52% | 11.18倍 | 0.44倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| 川口化 | 140,600円 | +4.5% | -12.8% | 3.56% | 8.56倍 | 0.65倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| 大阪油化 | 149,300円 | +0.4% | -36.4% | - | - | - |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| サンケイ化 | 130,100円 | +4.2% | +89.2% | 1.92% | 12.15倍 | 0.38倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。委託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
