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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 2022/01/17 | 2,475 | 2,503 | 2,281 | 2,339 | -86 | -3.5% | 8,700 |
| 2022/01/14 | 2,490 | 2,591 | 2,401 | 2,425 | -112 | -4.4% | 5,000 |
| 2022/01/13 | 2,518 | 2,547 | 2,399 | 2,537 | -31 | -1.2% | 3,600 |
| 2022/01/12 | 2,455 | 2,674 | 2,455 | 2,568 | +113 | +4.6% | 4,000 |
| 2022/01/11 | 2,528 | 2,539 | 2,334 | 2,455 | -23 | -0.9% | 4,000 |
| 2022/01/07 | 2,410 | 2,478 | 2,410 | 2,478 | +18 | +0.7% | 700 |
| 2022/01/06 | 2,304 | 2,526 | 2,279 | 2,460 | +6 | +0.2% | 2,600 |
| 2022/01/05 | 2,557 | 2,557 | 2,454 | 2,454 | -103 | -4% | 1,100 |
751～
800
件表示中 / 3678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 | 158,700円 | +7.6% | +83.1% | 2.52% | 7.71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 |
| ニックス | 71,600円 | +0.3% | +15.9% | 2.79% | 9.78倍 | 0.39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 |
| アテクト | 35,900円 | -2.4% | -55.1% | 2.79% | 79.42倍 | 0.92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 | 25,500円 | +10.6% | +146.0% | 0.00% | 27.36倍 | 0.69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 |
| 川口化 | 115,500円 | +0.9% | -17.9% | 4.33% | 6.39倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
