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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,626 | 1,626 | 1,626 | 1,626 | ±0 | ±0% | 100 |
| 2025/05/21 | 1,626 | 1,626 | 1,626 | 1,626 | -69 | -4.1% | 100 |
| 2025/05/20 | 1,645 | 1,700 | 1,645 | 1,695 | +50 | +3% | 1,300 |
| 2025/05/19 | 1,743 | 1,743 | 1,645 | 1,645 | -65 | -3.8% | 3,500 |
| 2025/05/16 | 1,611 | 1,920 | 1,588 | 1,710 | +119 | +7.5% | 154,500 |
| 2025/05/15 | 1,591 | 1,591 | 1,591 | 1,591 | +2 | +0.1% | 200 |
| 2025/05/14 | 1,600 | 1,638 | 1,582 | 1,589 | -3 | -0.2% | 5,200 |
| 2025/05/13 | 1,610 | 1,610 | 1,592 | 1,592 | -14 | -0.9% | 600 |
| 2025/05/12 | 1,593 | 1,606 | 1,593 | 1,606 | +16 | +1% | 600 |
| 2025/05/09 | 1,609 | 1,609 | 1,590 | 1,590 | -19 | -1.2% | 1,300 |
| 2025/05/08 | 1,610 | 1,611 | 1,609 | 1,609 | +1 | +0.1% | 400 |
| 2025/05/07 | 1,620 | 1,620 | 1,606 | 1,608 | -30 | -1.8% | 1,900 |
| 2025/05/02 | 1,600 | 1,639 | 1,595 | 1,638 | +1 | +0.1% | 5,600 |
| 2025/05/01 | 1,657 | 1,657 | 1,637 | 1,637 | - | - | 200 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,659 | 1,659 | 1,628 | 1,628 | -18 | -1.1% | 800 |
| 2025/04/25 | 1,625 | 1,646 | 1,625 | 1,646 | - | - | 1,100 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,621 | 1,621 | 1,621 | 1,621 | -23 | -1.4% | 100 |
| 2025/04/22 | 1,644 | 1,644 | 1,612 | 1,644 | +4 | +0.2% | 1,600 |
| 2025/04/21 | 1,640 | 1,640 | 1,640 | 1,640 | +14 | +0.9% | 100 |
| 2025/04/18 | 1,638 | 1,638 | 1,626 | 1,626 | - | - | 200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,633 | 1,633 | 1,630 | 1,630 | +37 | +2.3% | 300 |
| 2025/04/15 | 1,593 | 1,593 | 1,593 | 1,593 | +3 | +0.2% | 300 |
| 2025/04/14 | 1,590 | 1,590 | 1,590 | 1,590 | +3 | +0.2% | 200 |
| 2025/04/11 | 1,600 | 1,600 | 1,587 | 1,587 | -13 | -0.8% | 2,600 |
| 2025/04/10 | 1,608 | 1,610 | 1,600 | 1,600 | +35 | +2.2% | 1,200 |
| 2025/04/09 | 1,575 | 1,575 | 1,565 | 1,565 | -10 | -0.6% | 1,000 |
| 2025/04/08 | 1,545 | 1,575 | 1,505 | 1,575 | +45 | +2.9% | 4,200 |
| 2025/04/07 | 1,545 | 1,689 | 1,472 | 1,530 | -50 | -3.2% | 13,800 |
| 2025/04/04 | 1,620 | 1,621 | 1,579 | 1,580 | -70 | -4.2% | 5,200 |
| 2025/04/03 | 1,646 | 1,650 | 1,640 | 1,650 | -10 | -0.6% | 900 |
| 2025/04/02 | 1,654 | 1,661 | 1,654 | 1,660 | +10 | +0.6% | 700 |
| 2025/04/01 | 1,666 | 1,666 | 1,650 | 1,650 | -50 | -2.9% | 200 |
| 2025/03/31 | 1,690 | 1,700 | 1,660 | 1,700 | +10 | +0.6% | 2,900 |
| 2025/03/28 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 2025/03/27 | 1,690 | 1,690 | 1,690 | 1,690 | -25 | -1.5% | 500 |
| 2025/03/26 | 1,681 | 1,715 | 1,670 | 1,715 | +74 | +4.5% | 4,300 |
| 2025/03/25 | 1,615 | 1,641 | 1,615 | 1,641 | +26 | +1.6% | 1,400 |
| 2025/03/24 | 1,615 | 1,615 | 1,593 | 1,615 | -3 | -0.2% | 800 |
| 2025/03/21 | 1,610 | 1,618 | 1,606 | 1,618 | +8 | +0.5% | 1,200 |
| 2025/03/19 | 1,602 | 1,610 | 1,602 | 1,610 | +9 | +0.6% | 1,100 |
| 2025/03/18 | 1,605 | 1,605 | 1,601 | 1,601 | -12 | -0.7% | 200 |
| 2025/03/17 | 1,613 | 1,613 | 1,613 | 1,613 | - | - | 1,400 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,600 | 1,619 | 1,600 | 1,619 | +15 | +0.9% | 200 |
| 2025/03/10 | 1,600 | 1,604 | 1,600 | 1,604 | +4 | +0.3% | 400 |
1～
50
件表示中 / 3704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 | 162,600円 | +7.6% | +83.1% | 2.46% | 7.90倍 | 0.50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 |
| アテクト | 38,500円 | +3.1% | +9.4% | 2.60% | 34.04倍 | 0.99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 |
| クラスターテクノ | 28,900円 | +11.9% | +3.6% | 1.38% | 21.36倍 | 1.00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 |
| 川口化 | 128,200円 | +0.9% | -17.9% | 3.90% | 7.09倍 | 0.54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 |
| サンケイ化 | 118,800円 | +3.5% | +96.4% | 2.10% | 6.92倍 | 0.35倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受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
