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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,950 | 1,987 | 1,917 | 1,941 | -59 | -3% | 1,300 |
| 2022/03/30 | 1,903 | 2,115 | 1,890 | 2,000 | +131 | +7% | 16,100 |
| 2022/03/29 | 1,748 | 1,925 | 1,748 | 1,869 | +136 | +7.8% | 8,300 |
| 2022/03/28 | 1,680 | 1,736 | 1,670 | 1,733 | +53 | +3.2% | 1,600 |
| 2022/03/25 | 1,660 | 1,680 | 1,652 | 1,680 | +28 | +1.7% | 3,700 |
| 2022/03/24 | 1,559 | 1,652 | 1,559 | 1,652 | +93 | +6% | 2,100 |
| 2022/03/23 | 1,662 | 1,662 | 1,541 | 1,559 | -34 | -2.1% | 10,900 |
| 2022/03/22 | 1,680 | 1,680 | 1,591 | 1,593 | -104 | -6.1% | 1,900 |
| 2022/03/18 | 1,699 | 1,715 | 1,680 | 1,697 | -23 | -1.3% | 1,300 |
| 2022/03/17 | 1,648 | 1,760 | 1,648 | 1,720 | +120 | +7.5% | 6,600 |
| 2022/03/16 | 1,509 | 1,604 | 1,504 | 1,600 | +140 | +9.6% | 5,500 |
| 2022/03/15 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 200 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 1,434 | 1,434 | 1,400 | 1,419 | -15 | -1% | 3,600 |
| 2022/03/10 | 1,439 | 1,460 | 1,433 | 1,434 | +1 | +0.1% | 2,700 |
| 2022/03/09 | 1,395 | 1,433 | 1,395 | 1,433 | +28 | +2% | 2,200 |
| 2022/03/08 | 1,400 | 1,414 | 1,400 | 1,405 | -4 | -0.3% | 2,000 |
| 2022/03/07 | 1,393 | 1,420 | 1,370 | 1,409 | -6 | -0.4% | 1,900 |
| 2022/03/04 | 1,420 | 1,450 | 1,380 | 1,415 | +9 | +0.6% | 4,200 |
| 2022/03/03 | 1,413 | 1,415 | 1,405 | 1,406 | -15 | -1.1% | 1,700 |
| 2022/03/02 | 1,399 | 1,462 | 1,399 | 1,421 | +22 | +1.6% | 4,900 |
| 2022/03/01 | 1,400 | 1,424 | 1,355 | 1,399 | -1 | -0.1% | 6,100 |
| 2022/02/28 | 1,276 | 1,408 | 1,276 | 1,400 | +125 | +9.8% | 5,000 |
| 2022/02/25 | 1,293 | 1,336 | 1,275 | 1,275 | -56 | -4.2% | 9,200 |
| 2022/02/24 | 1,327 | 1,331 | 1,270 | 1,331 | -19 | -1.4% | 11,100 |
| 2022/02/22 | 1,326 | 1,350 | 1,326 | 1,350 | +24 | +1.8% | 4,000 |
| 2022/02/21 | 1,316 | 1,348 | 1,316 | 1,326 | +1 | +0.1% | 1,700 |
| 2022/02/18 | 1,331 | 1,355 | 1,315 | 1,325 | -39 | -2.9% | 3,100 |
| 2022/02/17 | 1,410 | 1,415 | 1,339 | 1,364 | -45 | -3.2% | 7,200 |
| 2022/02/16 | 1,403 | 1,432 | 1,391 | 1,409 | +6 | +0.4% | 2,900 |
| 2022/02/15 | 1,457 | 1,457 | 1,403 | 1,403 | -54 | -3.7% | 1,100 |
| 2022/02/14 | 1,408 | 1,457 | 1,400 | 1,457 | -41 | -2.7% | 2,500 |
| 2022/02/10 | 1,497 | 1,500 | 1,463 | 1,498 | +49 | +3.4% | 2,200 |
| 2022/02/09 | 1,405 | 1,449 | 1,367 | 1,449 | +74 | +5.4% | 4,400 |
| 2022/02/08 | 1,392 | 1,428 | 1,363 | 1,375 | +13 | +1% | 6,300 |
| 2022/02/07 | 1,349 | 1,420 | 1,349 | 1,362 | +9 | +0.7% | 7,200 |
| 2022/02/04 | 1,344 | 1,360 | 1,305 | 1,353 | -25 | -1.8% | 15,300 |
| 2022/02/03 | 1,521 | 1,530 | 1,378 | 1,378 | -223 | -13.9% | 16,700 |
| 2022/02/02 | 1,555 | 1,700 | 1,550 | 1,601 | +81 | +5.3% | 7,600 |
| 2022/02/01 | 1,501 | 1,581 | 1,439 | 1,520 | -61 | -3.9% | 12,900 |
| 2022/01/31 | 1,942 | 2,000 | 1,486 | 1,581 | -284 | -15.2% | 26,400 |
| 2022/01/28 | 2,063 | 2,063 | 1,821 | 1,865 | -198 | -9.6% | 5,100 |
| 2022/01/27 | 2,440 | 2,440 | 2,056 | 2,063 | -406 | -16.4% | 7,000 |
| 2022/01/26 | 2,548 | 2,550 | 2,400 | 2,469 | -31 | -1.2% | 3,900 |
| 2022/01/25 | 2,499 | 2,500 | 2,469 | 2,500 | +72 | +3% | 300 |
| 2022/01/24 | 2,466 | 2,500 | 2,425 | 2,428 | +7 | +0.3% | 3,700 |
| 2022/01/21 | 2,499 | 2,550 | 2,421 | 2,421 | -39 | -1.6% | 3,500 |
| 2022/01/20 | 2,540 | 2,540 | 2,440 | 2,460 | -30 | -1.2% | 1,400 |
| 2022/01/19 | 2,460 | 2,548 | 2,428 | 2,490 | +29 | +1.2% | 5,000 |
| 2022/01/18 | 2,324 | 2,461 | 2,290 | 2,461 | +122 | +5.2% | 4,500 |
651～
700
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
