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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,525 | 1,599 | 1,525 | 1,568 | +3 | +0.2% | 400 |
| 2024/09/06 | 1,588 | 1,588 | 1,565 | 1,565 | - | - | 200 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,554 | 1,554 | 1,521 | 1,521 | -26 | -1.7% | 200 |
| 2024/09/02 | 1,587 | 1,587 | 1,547 | 1,547 | - | - | 5,600 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,548 | 1,560 | 1,547 | 1,547 | -1 | -0.1% | 400 |
| 2024/08/28 | 1,550 | 1,555 | 1,548 | 1,548 | +6 | +0.4% | 500 |
| 2024/08/27 | 1,554 | 1,554 | 1,541 | 1,542 | +33 | +2.2% | 1,300 |
| 2024/08/26 | 1,489 | 1,509 | 1,489 | 1,509 | +20 | +1.3% | 1,400 |
| 2024/08/23 | 1,488 | 1,490 | 1,488 | 1,489 | -1 | -0.1% | 300 |
| 2024/08/22 | 1,488 | 1,490 | 1,488 | 1,490 | +3 | +0.2% | 700 |
| 2024/08/21 | 1,484 | 1,487 | 1,484 | 1,487 | +1 | +0.1% | 1,900 |
| 2024/08/20 | 1,483 | 1,500 | 1,483 | 1,486 | +4 | +0.3% | 1,800 |
| 2024/08/19 | 1,540 | 1,540 | 1,474 | 1,482 | +8 | +0.5% | 2,400 |
| 2024/08/16 | 1,477 | 1,483 | 1,474 | 1,474 | ±0 | ±0% | 1,600 |
| 2024/08/15 | 1,476 | 1,480 | 1,474 | 1,474 | - | - | 1,800 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,459 | 1,474 | 1,450 | 1,474 | +32 | +2.2% | 1,300 |
| 2024/08/09 | 1,439 | 1,445 | 1,424 | 1,442 | +21 | +1.5% | 500 |
| 2024/08/08 | 1,421 | 1,423 | 1,417 | 1,421 | -5 | -0.4% | 8,200 |
| 2024/08/07 | 1,435 | 1,460 | 1,407 | 1,426 | -69 | -4.6% | 11,600 |
| 2024/08/06 | 1,510 | 1,512 | 1,495 | 1,495 | -15 | -1% | 800 |
| 2024/08/05 | 1,600 | 1,600 | 1,500 | 1,510 | -100 | -6.2% | 6,100 |
| 2024/08/02 | 1,651 | 1,665 | 1,610 | 1,610 | -41 | -2.5% | 2,700 |
| 2024/08/01 | 1,651 | 1,651 | 1,651 | 1,651 | -38 | -2.2% | 200 |
| 2024/07/31 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 200 |
| 2024/07/30 | 1,662 | 1,689 | 1,662 | 1,689 | - | - | 500 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,661 | 1,661 | 1,661 | 1,661 | -1 | -0.1% | 500 |
| 2024/07/25 | 1,669 | 1,669 | 1,661 | 1,662 | -7 | -0.4% | 1,300 |
| 2024/07/24 | 1,680 | 1,684 | 1,662 | 1,669 | -11 | -0.7% | 1,000 |
| 2024/07/23 | 1,680 | 1,682 | 1,663 | 1,680 | +12 | +0.7% | 2,700 |
| 2024/07/22 | 1,644 | 1,668 | 1,644 | 1,668 | +11 | +0.7% | 900 |
| 2024/07/19 | 1,657 | 1,657 | 1,657 | 1,657 | +1 | +0.1% | 3,900 |
| 2024/07/18 | 1,657 | 1,666 | 1,655 | 1,656 | +5 | +0.3% | 1,100 |
| 2024/07/17 | 1,640 | 1,651 | 1,640 | 1,651 | +21 | +1.3% | 2,400 |
| 2024/07/16 | 1,645 | 1,653 | 1,630 | 1,630 | -14 | -0.9% | 4,200 |
| 2024/07/12 | 1,642 | 1,697 | 1,642 | 1,644 | -91 | -5.2% | 3,500 |
| 2024/07/11 | 1,688 | 1,735 | 1,688 | 1,735 | +38 | +2.2% | 3,500 |
| 2024/07/10 | 1,674 | 1,697 | 1,674 | 1,697 | -3 | -0.2% | 500 |
| 2024/07/09 | 1,689 | 1,700 | 1,689 | 1,700 | +23 | +1.4% | 300 |
| 2024/07/08 | 1,676 | 1,677 | 1,676 | 1,677 | +1 | +0.1% | 300 |
| 2024/07/05 | 1,676 | 1,706 | 1,676 | 1,676 | ±0 | ±0% | 800 |
| 2024/07/04 | 1,680 | 1,680 | 1,675 | 1,676 | +22 | +1.3% | 700 |
| 2024/07/03 | 1,654 | 1,654 | 1,654 | 1,654 | -22 | -1.3% | 100 |
| 2024/07/02 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2024/07/01 | 1,680 | 1,680 | 1,676 | 1,676 | -11 | -0.7% | 600 |
| 2024/06/28 | 1,687 | 1,687 | 1,687 | 1,687 | +7 | +0.4% | 100 |
51～
100
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
