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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,060 | 2,060 | 1,988 | 2,000 | -21 | -1% | 5,900 |
2021/10/29 | 2,035 | 2,046 | 1,998 | 2,021 | +9 | +0.4% | 4,500 |
2021/10/28 | 2,003 | 2,012 | 1,980 | 2,012 | +12 | +0.6% | 2,900 |
2021/10/27 | 2,050 | 2,084 | 2,000 | 2,000 | -50 | -2.4% | 5,900 |
2021/10/26 | 1,999 | 2,054 | 1,992 | 2,050 | +90 | +4.6% | 7,600 |
2021/10/25 | 1,930 | 1,979 | 1,930 | 1,960 | +30 | +1.6% | 3,800 |
2021/10/22 | 1,910 | 1,945 | 1,910 | 1,930 | -3 | -0.2% | 2,400 |
2021/10/21 | 1,900 | 1,959 | 1,883 | 1,933 | +49 | +2.6% | 5,700 |
2021/10/20 | 1,850 | 1,885 | 1,850 | 1,884 | +34 | +1.8% | 3,400 |
2021/10/19 | 1,841 | 1,870 | 1,800 | 1,850 | -38 | -2% | 9,200 |
2021/10/18 | 1,861 | 1,893 | 1,824 | 1,888 | -70 | -3.6% | 12,300 |
2021/10/15 | 1,740 | 1,977 | 1,715 | 1,958 | -222 | -10.2% | 63,300 |
2021/10/14 | 1,850 | 2,246 | 1,850 | 2,180 | +334 | +18.1% | 64,100 |
2021/10/13 | 1,798 | 1,846 | 1,770 | 1,846 | +80 | +4.5% | 8,800 |
2021/10/12 | 1,726 | 1,766 | 1,726 | 1,766 | +9 | +0.5% | 1,900 |
2021/10/11 | 1,770 | 1,785 | 1,746 | 1,757 | -31 | -1.7% | 1,300 |
2021/10/08 | 1,775 | 1,788 | 1,770 | 1,788 | +15 | +0.8% | 1,800 |
2021/10/07 | 1,747 | 1,773 | 1,747 | 1,773 | +30 | +1.7% | 2,000 |
2021/10/06 | 1,705 | 1,743 | 1,705 | 1,743 | +41 | +2.4% | 1,600 |
2021/10/05 | 1,684 | 1,702 | 1,656 | 1,702 | +22 | +1.3% | 2,000 |
2021/10/04 | 1,669 | 1,729 | 1,669 | 1,680 | -29 | -1.7% | 2,800 |
2021/10/01 | 1,756 | 1,765 | 1,699 | 1,709 | -46 | -2.6% | 3,200 |
2021/09/30 | 1,755 | 1,775 | 1,720 | 1,755 | -12 | -0.7% | 2,200 |
2021/09/29 | 1,755 | 1,767 | 1,755 | 1,767 | +12 | +0.7% | 3,300 |
2021/09/28 | 1,770 | 1,770 | 1,755 | 1,755 | -15 | -0.8% | 800 |
2021/09/27 | 1,751 | 1,780 | 1,730 | 1,770 | +39 | +2.3% | 2,300 |
2021/09/24 | 1,739 | 1,760 | 1,715 | 1,731 | -26 | -1.5% | 3,200 |
2021/09/22 | 1,739 | 1,757 | 1,739 | 1,757 | +26 | +1.5% | 3,500 |
2021/09/21 | 1,754 | 1,754 | 1,710 | 1,731 | -23 | -1.3% | 4,100 |
2021/09/17 | 1,754 | 1,767 | 1,754 | 1,754 | +12 | +0.7% | 900 |
2021/09/16 | 1,756 | 1,768 | 1,742 | 1,742 | -16 | -0.9% | 4,300 |
2021/09/15 | 1,758 | 1,758 | 1,681 | 1,758 | -8 | -0.5% | 6,100 |
2021/09/14 | 1,722 | 1,766 | 1,722 | 1,766 | +49 | +2.9% | 2,800 |
2021/09/13 | 1,665 | 1,761 | 1,665 | 1,717 | +53 | +3.2% | 9,500 |
2021/09/10 | 1,625 | 1,665 | 1,625 | 1,664 | +39 | +2.4% | 6,200 |
2021/09/09 | 1,598 | 1,625 | 1,598 | 1,625 | +55 | +3.5% | 2,400 |
2021/09/08 | 1,591 | 1,595 | 1,569 | 1,570 | -30 | -1.9% | 2,800 |
2021/09/07 | 1,590 | 1,600 | 1,582 | 1,600 | +9 | +0.6% | 1,600 |
2021/09/06 | 1,573 | 1,591 | 1,573 | 1,591 | +16 | +1% | 1,700 |
2021/09/03 | 1,548 | 1,575 | 1,548 | 1,575 | +35 | +2.3% | 1,600 |
2021/09/02 | 1,530 | 1,549 | 1,517 | 1,540 | +7 | +0.5% | 1,400 |
2021/09/01 | 1,533 | 1,533 | 1,533 | 1,533 | -1 | -0.1% | 300 |
2021/08/31 | 1,523 | 1,534 | 1,523 | 1,534 | +23 | +1.5% | 1,000 |
2021/08/30 | 1,522 | 1,522 | 1,511 | 1,511 | -11 | -0.7% | 400 |
2021/08/27 | 1,516 | 1,522 | 1,516 | 1,522 | +6 | +0.4% | 200 |
2021/08/26 | 1,506 | 1,516 | 1,506 | 1,516 | +23 | +1.5% | 900 |
2021/08/25 | 1,531 | 1,531 | 1,480 | 1,493 | -32 | -2.1% | 1,500 |
2021/08/24 | 1,510 | 1,525 | 1,510 | 1,525 | +32 | +2.1% | 600 |
2021/08/23 | 1,537 | 1,537 | 1,493 | 1,493 | -49 | -3.2% | 900 |
2021/08/20 | 1,520 | 1,542 | 1,481 | 1,542 | - | - | 2,300 |
751~
800
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