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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,520 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 500 |
2021/07/28 | 1,511 | 1,520 | 1,505 | 1,520 | -3 | -0.2% | 1,400 |
2021/07/27 | 1,530 | 1,530 | 1,523 | 1,523 | -7 | -0.5% | 1,100 |
2021/07/26 | 1,530 | 1,530 | 1,513 | 1,530 | +17 | +1.1% | 2,000 |
2021/07/21 | 1,506 | 1,530 | 1,475 | 1,513 | -8 | -0.5% | 3,100 |
2021/07/20 | 1,490 | 1,528 | 1,465 | 1,521 | -9 | -0.6% | 3,600 |
2021/07/19 | 1,499 | 1,530 | 1,468 | 1,530 | +28 | +1.9% | 4,300 |
2021/07/16 | 1,498 | 1,502 | 1,461 | 1,502 | +2 | +0.1% | 1,700 |
2021/07/15 | 1,468 | 1,529 | 1,468 | 1,500 | +32 | +2.2% | 15,600 |
2021/07/14 | 1,468 | 1,489 | 1,423 | 1,468 | +45 | +3.2% | 12,000 |
2021/07/13 | 1,424 | 1,428 | 1,412 | 1,423 | -1 | -0.1% | 1,200 |
2021/07/12 | 1,430 | 1,432 | 1,395 | 1,424 | +24 | +1.7% | 3,600 |
2021/07/09 | 1,411 | 1,419 | 1,400 | 1,400 | -8 | -0.6% | 900 |
2021/07/08 | 1,402 | 1,420 | 1,400 | 1,408 | -14 | -1% | 3,800 |
2021/07/07 | 1,406 | 1,422 | 1,399 | 1,422 | +15 | +1.1% | 4,400 |
2021/07/06 | 1,360 | 1,470 | 1,360 | 1,407 | +49 | +3.6% | 5,900 |
2021/07/05 | 1,338 | 1,360 | 1,335 | 1,358 | +25 | +1.9% | 2,000 |
2021/07/02 | 1,326 | 1,333 | 1,300 | 1,333 | +6 | +0.5% | 2,100 |
2021/07/01 | 1,312 | 1,330 | 1,312 | 1,327 | +12 | +0.9% | 1,700 |
2021/06/30 | 1,293 | 1,315 | 1,293 | 1,315 | -2 | -0.2% | 2,100 |
2021/06/29 | 1,317 | 1,317 | 1,310 | 1,317 | -2 | -0.2% | 1,000 |
2021/06/28 | 1,305 | 1,319 | 1,298 | 1,319 | +19 | +1.5% | 2,400 |
2021/06/25 | 1,297 | 1,300 | 1,297 | 1,300 | +3 | +0.2% | 1,600 |
2021/06/24 | 1,300 | 1,300 | 1,297 | 1,297 | -3 | -0.2% | 1,200 |
2021/06/23 | 1,271 | 1,300 | 1,271 | 1,300 | +21 | +1.6% | 2,500 |
2021/06/22 | 1,300 | 1,309 | 1,279 | 1,279 | -9 | -0.7% | 1,900 |
2021/06/21 | 1,287 | 1,289 | 1,270 | 1,288 | -12 | -0.9% | 2,200 |
2021/06/18 | 1,297 | 1,315 | 1,283 | 1,300 | +7 | +0.5% | 3,900 |
2021/06/17 | 1,295 | 1,320 | 1,293 | 1,293 | +3 | +0.2% | 3,600 |
2021/06/16 | 1,277 | 1,297 | 1,264 | 1,290 | +9 | +0.7% | 600 |
2021/06/15 | 1,294 | 1,294 | 1,281 | 1,281 | -14 | -1.1% | 1,300 |
2021/06/14 | 1,281 | 1,295 | 1,281 | 1,295 | +7 | +0.5% | 1,600 |
2021/06/11 | 1,273 | 1,288 | 1,270 | 1,288 | +18 | +1.4% | 2,700 |
2021/06/10 | 1,268 | 1,270 | 1,268 | 1,270 | -6 | -0.5% | 600 |
2021/06/09 | 1,254 | 1,280 | 1,254 | 1,276 | +21 | +1.7% | 900 |
2021/06/08 | 1,281 | 1,282 | 1,255 | 1,255 | ±0 | ±0% | 1,000 |
2021/06/07 | 1,267 | 1,267 | 1,255 | 1,255 | -6 | -0.5% | 500 |
2021/06/04 | 1,280 | 1,280 | 1,261 | 1,261 | +3 | +0.2% | 1,200 |
2021/06/03 | 1,278 | 1,278 | 1,258 | 1,258 | -10 | -0.8% | 1,300 |
2021/06/02 | 1,270 | 1,285 | 1,268 | 1,268 | -3 | -0.2% | 1,000 |
2021/06/01 | 1,260 | 1,271 | 1,260 | 1,271 | +14 | +1.1% | 600 |
2021/05/31 | 1,265 | 1,273 | 1,257 | 1,257 | -4 | -0.3% | 500 |
2021/05/28 | 1,279 | 1,279 | 1,251 | 1,261 | -6 | -0.5% | 700 |
2021/05/27 | 1,279 | 1,290 | 1,247 | 1,267 | -12 | -0.9% | 3,200 |
2021/05/26 | 1,278 | 1,279 | 1,278 | 1,279 | +3 | +0.2% | 600 |
2021/05/25 | 1,269 | 1,277 | 1,265 | 1,276 | +20 | +1.6% | 1,300 |
2021/05/24 | 1,259 | 1,280 | 1,256 | 1,256 | -12 | -0.9% | 700 |
2021/05/21 | 1,258 | 1,269 | 1,258 | 1,268 | +16 | +1.3% | 1,100 |
2021/05/20 | 1,245 | 1,252 | 1,245 | 1,252 | +7 | +0.6% | 1,800 |
2021/05/19 | 1,245 | 1,245 | 1,245 | 1,245 | +10 | +0.8% | 100 |
801~
850
件表示中 / 3572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 | - | +7.3% | +7.6% | - | - | - |
|
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 | 73,200円 | -3.6% | -17.8% | 2.73% | 10.30倍 | 0.40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 |
大阪油化 | 153,900円 | -23.9% | - | 2.27% | - | 0.95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 |
アイビー | 25,400円 | +6.9% | +140.6% | 0.00% | 26.49倍 | 1.07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 | 0.86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
該当銘柄がありません
チャート関連のコラム