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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,825 | 2,028 | 1,825 | 1,929 | +65 | +3.5% | 12,500 |
| 2022/08/25 | 1,897 | 1,897 | 1,771 | 1,864 | -36 | -1.9% | 7,400 |
| 2022/08/24 | 1,826 | 2,149 | 1,824 | 1,900 | +102 | +5.7% | 21,000 |
| 2022/08/23 | 1,700 | 1,828 | 1,680 | 1,798 | +98 | +5.8% | 5,700 |
| 2022/08/22 | 1,665 | 1,720 | 1,659 | 1,700 | +35 | +2.1% | 1,300 |
| 2022/08/19 | 1,641 | 1,665 | 1,641 | 1,665 | +26 | +1.6% | 800 |
| 2022/08/18 | 1,640 | 1,640 | 1,614 | 1,639 | -1 | -0.1% | 500 |
| 2022/08/17 | 1,621 | 1,640 | 1,621 | 1,640 | +20 | +1.2% | 500 |
| 2022/08/16 | 1,609 | 1,625 | 1,603 | 1,620 | +30 | +1.9% | 3,100 |
| 2022/08/15 | 1,580 | 1,595 | 1,580 | 1,590 | +13 | +0.8% | 1,200 |
| 2022/08/12 | 1,625 | 1,627 | 1,551 | 1,577 | -50 | -3.1% | 2,100 |
| 2022/08/10 | 1,633 | 1,633 | 1,627 | 1,627 | +2 | +0.1% | 600 |
| 2022/08/09 | 1,643 | 1,645 | 1,623 | 1,625 | -15 | -0.9% | 1,900 |
| 2022/08/08 | 1,614 | 1,640 | 1,614 | 1,640 | +30 | +1.9% | 1,800 |
| 2022/08/05 | 1,580 | 1,610 | 1,562 | 1,610 | +39 | +2.5% | 4,800 |
| 2022/08/04 | 1,574 | 1,576 | 1,550 | 1,571 | -6 | -0.4% | 1,500 |
| 2022/08/03 | 1,579 | 1,579 | 1,550 | 1,577 | -3 | -0.2% | 1,700 |
| 2022/08/02 | 1,555 | 1,580 | 1,552 | 1,580 | +11 | +0.7% | 3,700 |
| 2022/08/01 | 1,583 | 1,617 | 1,565 | 1,569 | +4 | +0.3% | 3,900 |
| 2022/07/29 | 1,561 | 1,599 | 1,538 | 1,565 | +8 | +0.5% | 5,000 |
| 2022/07/28 | 1,555 | 1,589 | 1,555 | 1,557 | -21 | -1.3% | 3,100 |
| 2022/07/27 | 1,558 | 1,599 | 1,555 | 1,578 | +20 | +1.3% | 2,500 |
| 2022/07/26 | 1,550 | 1,565 | 1,550 | 1,558 | -32 | -2% | 4,700 |
| 2022/07/25 | 1,605 | 1,605 | 1,590 | 1,590 | -10 | -0.6% | 1,800 |
| 2022/07/22 | 1,598 | 1,600 | 1,567 | 1,600 | +1 | +0.1% | 3,000 |
| 2022/07/21 | 1,600 | 1,600 | 1,560 | 1,599 | +59 | +3.8% | 3,500 |
| 2022/07/20 | 1,549 | 1,549 | 1,540 | 1,540 | -9 | -0.6% | 1,600 |
| 2022/07/19 | 1,573 | 1,573 | 1,519 | 1,549 | -24 | -1.5% | 3,700 |
| 2022/07/15 | 1,597 | 1,597 | 1,555 | 1,573 | -25 | -1.6% | 2,800 |
| 2022/07/14 | 1,543 | 1,612 | 1,543 | 1,598 | +59 | +3.8% | 2,700 |
| 2022/07/13 | 1,599 | 1,610 | 1,539 | 1,539 | -20 | -1.3% | 4,800 |
| 2022/07/12 | 1,600 | 1,600 | 1,559 | 1,559 | -41 | -2.6% | 1,800 |
| 2022/07/11 | 1,672 | 1,673 | 1,600 | 1,600 | -32 | -2% | 2,200 |
| 2022/07/08 | 1,651 | 1,669 | 1,580 | 1,632 | -19 | -1.2% | 4,500 |
| 2022/07/07 | 1,682 | 1,702 | 1,540 | 1,651 | -78 | -4.5% | 6,600 |
| 2022/07/06 | 1,919 | 1,919 | 1,729 | 1,729 | -150 | -8% | 2,500 |
| 2022/07/05 | 1,909 | 1,920 | 1,850 | 1,879 | -30 | -1.6% | 1,300 |
| 2022/07/04 | 1,871 | 1,909 | 1,871 | 1,909 | +26 | +1.4% | 600 |
| 2022/07/01 | 1,890 | 1,890 | 1,879 | 1,883 | -10 | -0.5% | 700 |
| 2022/06/30 | 1,923 | 1,938 | 1,893 | 1,893 | -36 | -1.9% | 3,400 |
| 2022/06/29 | 1,969 | 1,969 | 1,900 | 1,929 | -40 | -2% | 3,200 |
| 2022/06/28 | 1,934 | 1,969 | 1,934 | 1,969 | +35 | +1.8% | 1,200 |
| 2022/06/27 | 1,950 | 1,991 | 1,934 | 1,934 | ±0 | ±0% | 1,600 |
| 2022/06/24 | 1,934 | 1,934 | 1,934 | 1,934 | -40 | -2% | 200 |
| 2022/06/23 | 1,965 | 1,974 | 1,965 | 1,974 | +9 | +0.5% | 600 |
| 2022/06/22 | 1,989 | 1,989 | 1,949 | 1,965 | -30 | -1.5% | 400 |
| 2022/06/21 | 1,978 | 1,995 | 1,939 | 1,995 | +13 | +0.7% | 1,700 |
| 2022/06/20 | 1,963 | 1,982 | 1,911 | 1,982 | +40 | +2.1% | 3,400 |
| 2022/06/17 | 1,920 | 1,945 | 1,883 | 1,942 | -20 | -1% | 2,600 |
| 2022/06/16 | 1,950 | 1,962 | 1,910 | 1,962 | +47 | +2.5% | 1,300 |
551～
600
件表示中 / 3586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 | 160,200円 | +7.3% | +7.6% | 1.87% | 7.25倍 | 0.49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 |
| 大阪油化 | 153,300円 | +6.4% | +268.4% | 2.28% | 32.01倍 | 0.93倍 |
|
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 |
| ニックス | 69,400円 | +0.3% | +15.9% | 2.88% | 9.48倍 | 0.38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 |
| アイビー | 24,600円 | +6.9% | +140.6% | 0.00% | 29.75倍 | 0.66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 |
| クラスターテクノ | 23,300円 | +9.5% | -5.7% | 0.00% | 21.40倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
