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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,946 | 1,946 | 1,920 | 1,920 | -24 | -1.2% | 1,200 |
| 2025/08/20 | 1,953 | 1,953 | 1,943 | 1,944 | -9 | -0.5% | 600 |
| 2025/08/19 | 1,935 | 1,953 | 1,930 | 1,953 | -2 | -0.1% | 1,600 |
| 2025/08/18 | 1,996 | 1,996 | 1,955 | 1,955 | +39 | +2% | 1,600 |
| 2025/08/15 | 1,899 | 1,916 | 1,884 | 1,916 | +36 | +1.9% | 5,000 |
| 2025/08/14 | 1,869 | 1,880 | 1,863 | 1,880 | +17 | +0.9% | 1,200 |
| 2025/08/13 | 1,869 | 1,870 | 1,861 | 1,863 | +3 | +0.2% | 1,300 |
| 2025/08/12 | 1,850 | 1,860 | 1,850 | 1,860 | +25 | +1.4% | 1,200 |
| 2025/08/08 | 1,834 | 1,835 | 1,831 | 1,835 | +1 | +0.1% | 700 |
| 2025/08/07 | 1,831 | 1,846 | 1,830 | 1,834 | +3 | +0.2% | 500 |
| 2025/08/06 | 1,843 | 1,843 | 1,829 | 1,831 | -12 | -0.7% | 1,500 |
| 2025/08/05 | 1,844 | 1,846 | 1,835 | 1,843 | +6 | +0.3% | 900 |
| 2025/08/04 | 1,825 | 1,837 | 1,824 | 1,837 | +11 | +0.6% | 2,100 |
| 2025/08/01 | 1,812 | 1,826 | 1,810 | 1,826 | +14 | +0.8% | 500 |
| 2025/07/31 | 1,834 | 1,834 | 1,809 | 1,812 | +1 | +0.1% | 1,300 |
| 2025/07/30 | 1,808 | 1,833 | 1,808 | 1,811 | -5 | -0.3% | 1,300 |
| 2025/07/29 | 1,822 | 1,844 | 1,810 | 1,816 | -5 | -0.3% | 4,500 |
| 2025/07/28 | 1,822 | 1,822 | 1,807 | 1,821 | +7 | +0.4% | 2,200 |
| 2025/07/25 | 1,813 | 1,814 | 1,803 | 1,814 | +1 | +0.1% | 1,700 |
| 2025/07/24 | 1,809 | 1,813 | 1,807 | 1,813 | +3 | +0.2% | 2,200 |
| 2025/07/23 | 1,805 | 1,814 | 1,794 | 1,810 | +5 | +0.3% | 2,700 |
| 2025/07/22 | 1,785 | 1,810 | 1,785 | 1,805 | +12 | +0.7% | 2,200 |
| 2025/07/18 | 1,781 | 1,794 | 1,781 | 1,793 | +13 | +0.7% | 1,300 |
| 2025/07/17 | 1,797 | 1,797 | 1,779 | 1,780 | -14 | -0.8% | 4,300 |
| 2025/07/16 | 1,794 | 1,817 | 1,788 | 1,794 | +14 | +0.8% | 14,200 |
| 2025/07/15 | 1,773 | 1,825 | 1,767 | 1,780 | +127 | +7.7% | 58,000 |
| 2025/07/14 | 1,666 | 1,791 | 1,653 | 1,653 | +23 | +1.4% | 6,400 |
| 2025/07/11 | 1,665 | 1,665 | 1,630 | 1,630 | - | - | 900 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,675 | 1,675 | 1,669 | 1,672 | - | - | 600 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 300 |
| 2025/07/04 | 1,634 | 1,673 | 1,634 | 1,673 | +40 | +2.4% | 300 |
| 2025/07/03 | 1,633 | 1,633 | 1,633 | 1,633 | +1 | +0.1% | 200 |
| 2025/07/02 | 1,632 | 1,632 | 1,632 | 1,632 | +4 | +0.2% | 300 |
| 2025/07/01 | 1,661 | 1,661 | 1,628 | 1,628 | - | - | 200 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 1,670 | 1,670 | 1,621 | 1,621 | -49 | -2.9% | 500 |
| 2025/06/25 | 1,675 | 1,683 | 1,670 | 1,670 | - | - | 1,000 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,649 | 1,675 | 1,649 | 1,675 | - | - | 200 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,688 | 1,689 | 1,688 | 1,689 | +1 | +0.1% | 500 |
| 2025/06/18 | 1,688 | 1,688 | 1,688 | 1,688 | +8 | +0.5% | 100 |
| 2025/06/17 | 1,688 | 1,688 | 1,680 | 1,680 | -6 | -0.4% | 200 |
| 2025/06/16 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 600 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 100 |
1～
50
件表示中 / 3767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 | 192,000円 | -2.1% | -73.2% | 2.29% | 79.64倍 | 0.61倍 |
|
三井物産傘下の塗料中堅。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 |
| 日本色材 | 106,500円 | -4.3% | -24.8% | 1.88% | 5.40倍 | 0.58倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| クラスターテクノ | 37,000円 | +17.9% | +30.0% | 1.08% | 22.90倍 | 1.28倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| アテクト | 42,800円 | +3.1% | +9.4% | 2.34% | 37.84倍 | 1.10倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| アイビー | 31,200円 | -2.7% | -19.0% | 4.81% | 7.72倍 | 1.25倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
