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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,526 | 1,526 | 1,526 | 1,526 | -2 | -0.1% | 100 |
| 2025/01/20 | 1,528 | 1,528 | 1,528 | 1,528 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 1,580 | 1,580 | 1,531 | 1,533 | -45 | -2.9% | 1,800 |
| 2025/01/15 | 1,620 | 1,695 | 1,521 | 1,578 | -7 | -0.4% | 6,700 |
| 2025/01/14 | 1,576 | 1,589 | 1,576 | 1,585 | +20 | +1.3% | 400 |
| 2025/01/10 | 1,585 | 1,585 | 1,565 | 1,565 | +20 | +1.3% | 200 |
| 2025/01/09 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 100 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,545 | 1,545 | 1,545 | 1,545 | +17 | +1.1% | 100 |
| 2025/01/06 | 1,528 | 1,528 | 1,528 | 1,528 | +17 | +1.1% | 100 |
| 2024/12/30 | 1,510 | 1,511 | 1,470 | 1,511 | +31 | +2.1% | 500 |
| 2024/12/27 | 1,499 | 1,499 | 1,480 | 1,480 | -19 | -1.3% | 300 |
| 2024/12/26 | 1,498 | 1,511 | 1,498 | 1,499 | +31 | +2.1% | 1,600 |
| 2024/12/25 | 1,468 | 1,468 | 1,468 | 1,468 | +1 | +0.1% | 400 |
| 2024/12/24 | 1,420 | 1,480 | 1,420 | 1,467 | +47 | +3.3% | 2,000 |
| 2024/12/23 | 1,471 | 1,471 | 1,409 | 1,420 | - | - | 2,900 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,518 | 1,518 | 1,511 | 1,511 | - | - | 400 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,537 | 1,537 | 1,521 | 1,521 | -2 | -0.1% | 500 |
| 2024/12/16 | 1,525 | 1,526 | 1,523 | 1,523 | ±0 | ±0% | 700 |
| 2024/12/13 | 1,524 | 1,525 | 1,523 | 1,523 | - | - | 1,200 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 1,524 | 1,524 | 1,524 | 1,524 | - | - | 200 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,521 | 1,532 | 1,521 | 1,532 | +9 | +0.6% | 200 |
| 2024/12/06 | 1,531 | 1,531 | 1,523 | 1,523 | -8 | -0.5% | 500 |
| 2024/12/05 | 1,538 | 1,538 | 1,531 | 1,531 | +11 | +0.7% | 200 |
| 2024/12/04 | 1,520 | 1,520 | 1,520 | 1,520 | +1 | +0.1% | 200 |
| 2024/12/03 | 1,518 | 1,519 | 1,518 | 1,519 | -19 | -1.2% | 1,200 |
| 2024/12/02 | 1,533 | 1,559 | 1,533 | 1,538 | +13 | +0.9% | 400 |
| 2024/11/29 | 1,531 | 1,541 | 1,525 | 1,525 | -46 | -2.9% | 1,100 |
| 2024/11/28 | 1,644 | 1,644 | 1,571 | 1,571 | -103 | -6.2% | 1,400 |
| 2024/11/27 | 1,749 | 1,749 | 1,655 | 1,674 | -76 | -4.3% | 3,400 |
| 2024/11/26 | 1,686 | 1,887 | 1,636 | 1,750 | +114 | +7% | 17,400 |
| 2024/11/25 | 1,602 | 1,640 | 1,602 | 1,636 | +34 | +2.1% | 1,200 |
| 2024/11/22 | 1,539 | 1,602 | 1,539 | 1,602 | +23 | +1.5% | 1,200 |
| 2024/11/21 | 1,579 | 1,579 | 1,579 | 1,579 | -40 | -2.5% | 100 |
| 2024/11/20 | 1,613 | 1,619 | 1,613 | 1,619 | - | - | 900 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2024/11/15 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2024/11/14 | 1,616 | 1,649 | 1,603 | 1,620 | - | - | 1,500 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,640 | 1,640 | 1,602 | 1,615 | -25 | -1.5% | 400 |
| 2024/11/11 | 1,640 | 1,640 | 1,640 | 1,640 | +15 | +0.9% | 100 |
| 2024/11/08 | 1,626 | 1,646 | 1,625 | 1,625 | - | - | 700 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,563 | 1,646 | 1,563 | 1,625 | +62 | +4% | 5,500 |
51～
100
件表示中 / 3673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 | 158,000円 | +7.6% | +83.1% | 2.53% | 7.67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 |
| アテクト | 37,500円 | -2.4% | -55.1% | 2.67% | 82.96倍 | 0.96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 |
| ニックス | 70,100円 | +0.3% | +15.9% | 2.85% | 9.58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 |
| 川口化 | 118,100円 | +0.9% | -17.9% | 4.23% | 6.54倍 | 0.50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 |
| アイビー | 23,400円 | +10.6% | +146.0% | 0.00% | 25.11倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
