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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,600 | 1,603 | 1,600 | 1,600 | +3 | +0.2% | 500 |
| 2025/03/06 | 1,600 | 1,604 | 1,597 | 1,597 | -7 | -0.4% | 1,600 |
| 2025/03/05 | 1,605 | 1,615 | 1,604 | 1,604 | +2 | +0.1% | 2,300 |
| 2025/03/04 | 1,604 | 1,604 | 1,600 | 1,602 | +27 | +1.7% | 1,100 |
| 2025/03/03 | 1,563 | 1,575 | 1,563 | 1,575 | -15 | -0.9% | 300 |
| 2025/02/28 | 1,591 | 1,595 | 1,545 | 1,590 | -35 | -2.2% | 2,500 |
| 2025/02/27 | 1,600 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 1,100 |
| 2025/02/26 | 1,681 | 1,691 | 1,600 | 1,600 | - | - | 2,000 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 1,607 | 1,607 | 1,605 | 1,605 | -25 | -1.5% | 200 |
| 2025/02/20 | 1,633 | 1,719 | 1,630 | 1,630 | +25 | +1.6% | 3,800 |
| 2025/02/19 | 1,608 | 1,608 | 1,605 | 1,605 | +5 | +0.3% | 700 |
| 2025/02/18 | 1,602 | 1,610 | 1,600 | 1,600 | - | - | 400 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,555 | 1,555 | 1,555 | 1,555 | - | - | 100 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 300 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 1,541 | 1,541 | 1,541 | 1,541 | -4 | -0.3% | 200 |
| 2025/01/31 | 1,545 | 1,547 | 1,545 | 1,545 | ±0 | ±0% | 3,300 |
| 2025/01/30 | 1,545 | 1,545 | 1,545 | 1,545 | -35 | -2.2% | 100 |
| 2025/01/29 | 1,607 | 1,607 | 1,571 | 1,580 | -38 | -2.3% | 500 |
| 2025/01/28 | 1,595 | 1,618 | 1,563 | 1,618 | +63 | +4.1% | 1,100 |
| 2025/01/27 | 1,547 | 1,555 | 1,547 | 1,555 | +9 | +0.6% | 400 |
| 2025/01/24 | 1,577 | 1,590 | 1,546 | 1,546 | +20 | +1.3% | 1,000 |
| 2025/01/23 | 1,526 | 1,526 | 1,526 | 1,526 | - | - | 100 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
51～
100
件表示中 / 3704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 | 162,600円 | +7.6% | +83.1% | 2.46% | 7.90倍 | 0.50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 | 38,500円 | +3.1% | +9.4% | 2.60% | 34.04倍 | 0.99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 |
| クラスターテクノ | 28,900円 | +11.9% | +3.6% | 1.38% | 21.36倍 | 1.00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 |
| 川口化 | 128,200円 | +0.9% | -17.9% | 3.90% | 7.09倍 | 0.54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 |
| サンケイ化 | 118,800円 | +3.5% | +96.4% | 2.10% | 6.92倍 | 0.35倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
