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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,180 | 1,186 | 1,171 | 1,180 | ±0 | ±0% | 900 |
2021/03/22 | 1,187 | 1,187 | 1,171 | 1,180 | -5 | -0.4% | 700 |
2021/03/19 | 1,168 | 1,185 | 1,168 | 1,185 | +9 | +0.8% | 500 |
2021/03/18 | 1,189 | 1,190 | 1,176 | 1,176 | ±0 | ±0% | 3,500 |
2021/03/17 | 1,171 | 1,190 | 1,171 | 1,176 | +5 | +0.4% | 3,100 |
2021/03/16 | 1,157 | 1,179 | 1,157 | 1,171 | +2 | +0.2% | 600 |
2021/03/15 | 1,169 | 1,179 | 1,160 | 1,169 | ±0 | ±0% | 3,100 |
2021/03/12 | 1,145 | 1,169 | 1,144 | 1,169 | +25 | +2.2% | 1,800 |
2021/03/11 | 1,154 | 1,154 | 1,144 | 1,144 | -19 | -1.6% | 2,100 |
2021/03/10 | 1,163 | 1,163 | 1,163 | 1,163 | ±0 | ±0% | 300 |
2021/03/09 | 1,145 | 1,163 | 1,141 | 1,163 | +18 | +1.6% | 800 |
2021/03/08 | 1,142 | 1,145 | 1,142 | 1,145 | +3 | +0.3% | 800 |
2021/03/05 | 1,144 | 1,164 | 1,140 | 1,142 | - | - | 4,800 |
2021/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/03 | 1,156 | 1,165 | 1,135 | 1,165 | +9 | +0.8% | 3,300 |
2021/03/02 | 1,151 | 1,156 | 1,151 | 1,156 | +6 | +0.5% | 800 |
2021/03/01 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,300 |
2021/02/26 | 1,161 | 1,179 | 1,160 | 1,160 | -25 | -2.1% | 1,500 |
2021/02/25 | 1,173 | 1,185 | 1,165 | 1,185 | +12 | +1% | 900 |
2021/02/24 | 1,160 | 1,173 | 1,160 | 1,173 | -2 | -0.2% | 1,400 |
2021/02/22 | 1,175 | 1,175 | 1,174 | 1,175 | +5 | +0.4% | 1,400 |
2021/02/19 | 1,177 | 1,180 | 1,165 | 1,170 | -4 | -0.3% | 3,400 |
2021/02/18 | 1,175 | 1,180 | 1,165 | 1,174 | -1 | -0.1% | 2,500 |
2021/02/17 | 1,170 | 1,181 | 1,169 | 1,175 | ±0 | ±0% | 3,000 |
2021/02/16 | 1,162 | 1,175 | 1,162 | 1,175 | +5 | +0.4% | 400 |
2021/02/15 | 1,169 | 1,170 | 1,169 | 1,170 | +8 | +0.7% | 200 |
2021/02/12 | 1,171 | 1,180 | 1,157 | 1,162 | +7 | +0.6% | 1,600 |
2021/02/10 | 1,153 | 1,157 | 1,153 | 1,155 | -13 | -1.1% | 900 |
2021/02/09 | 1,168 | 1,168 | 1,168 | 1,168 | +1 | +0.1% | 100 |
2021/02/08 | 1,166 | 1,167 | 1,156 | 1,167 | +2 | +0.2% | 400 |
2021/02/05 | 1,150 | 1,165 | 1,150 | 1,165 | +19 | +1.7% | 900 |
2021/02/04 | 1,150 | 1,165 | 1,143 | 1,146 | -5 | -0.4% | 3,700 |
2021/02/03 | 1,162 | 1,171 | 1,151 | 1,151 | -13 | -1.1% | 1,700 |
2021/02/02 | 1,150 | 1,164 | 1,150 | 1,164 | +11 | +1% | 2,100 |
2021/02/01 | 1,168 | 1,168 | 1,152 | 1,153 | +1 | +0.1% | 400 |
2021/01/29 | 1,161 | 1,170 | 1,152 | 1,152 | -11 | -0.9% | 3,000 |
2021/01/28 | 1,161 | 1,179 | 1,160 | 1,163 | ±0 | ±0% | 2,300 |
2021/01/27 | 1,180 | 1,180 | 1,158 | 1,163 | +4 | +0.3% | 2,200 |
2021/01/26 | 1,162 | 1,179 | 1,159 | 1,159 | -3 | -0.3% | 900 |
2021/01/25 | 1,185 | 1,185 | 1,160 | 1,162 | -14 | -1.2% | 2,000 |
2021/01/22 | 1,174 | 1,176 | 1,157 | 1,176 | +10 | +0.9% | 1,500 |
2021/01/21 | 1,157 | 1,180 | 1,145 | 1,166 | +37 | +3.3% | 9,700 |
2021/01/20 | 1,195 | 1,205 | 1,085 | 1,129 | -78 | -6.5% | 26,700 |
2021/01/19 | 1,191 | 1,208 | 1,191 | 1,207 | +17 | +1.4% | 4,100 |
2021/01/18 | 1,190 | 1,195 | 1,185 | 1,190 | +4 | +0.3% | 1,900 |
2021/01/15 | 1,210 | 1,210 | 1,186 | 1,186 | -27 | -2.2% | 6,200 |
2021/01/14 | 1,208 | 1,220 | 1,204 | 1,213 | +7 | +0.6% | 2,800 |
2021/01/13 | 1,200 | 1,214 | 1,196 | 1,206 | -9 | -0.7% | 2,100 |
2021/01/12 | 1,203 | 1,216 | 1,203 | 1,215 | -2 | -0.2% | 300 |
2021/01/08 | 1,214 | 1,218 | 1,200 | 1,217 | +4 | +0.3% | 5,600 |
901~
950
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