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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 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 |
| 2021/05/18 | 1,250 | 1,250 | 1,200 | 1,235 | -6 | -0.5% | 2,300 |
| 2021/05/17 | 1,240 | 1,241 | 1,240 | 1,241 | +1 | +0.1% | 1,000 |
| 2021/05/14 | 1,235 | 1,240 | 1,235 | 1,240 | -5 | -0.4% | 400 |
| 2021/05/13 | 1,234 | 1,245 | 1,201 | 1,245 | +3 | +0.2% | 3,500 |
| 2021/05/12 | 1,250 | 1,250 | 1,242 | 1,242 | -7 | -0.6% | 600 |
| 2021/05/11 | 1,241 | 1,250 | 1,240 | 1,249 | +8 | +0.6% | 600 |
| 2021/05/10 | 1,250 | 1,250 | 1,241 | 1,241 | -9 | -0.7% | 800 |
| 2021/05/07 | 1,250 | 1,260 | 1,250 | 1,250 | +7 | +0.6% | 800 |
| 2021/05/06 | 1,245 | 1,250 | 1,243 | 1,243 | +3 | +0.2% | 1,600 |
| 2021/04/30 | 1,243 | 1,243 | 1,240 | 1,240 | -9 | -0.7% | 500 |
| 2021/04/28 | 1,238 | 1,249 | 1,238 | 1,249 | +4 | +0.3% | 500 |
| 2021/04/27 | 1,246 | 1,258 | 1,245 | 1,245 | +10 | +0.8% | 700 |
| 2021/04/26 | 1,250 | 1,250 | 1,235 | 1,235 | -14 | -1.1% | 1,500 |
| 2021/04/23 | 1,234 | 1,250 | 1,234 | 1,249 | +19 | +1.5% | 1,300 |
| 2021/04/22 | 1,231 | 1,244 | 1,230 | 1,230 | ±0 | ±0% | 800 |
| 2021/04/21 | 1,248 | 1,259 | 1,230 | 1,230 | -28 | -2.2% | 2,600 |
| 2021/04/20 | 1,255 | 1,266 | 1,247 | 1,258 | -3 | -0.2% | 1,000 |
| 2021/04/19 | 1,236 | 1,275 | 1,236 | 1,261 | +11 | +0.9% | 2,900 |
| 2021/04/16 | 1,249 | 1,250 | 1,249 | 1,250 | +16 | +1.3% | 700 |
| 2021/04/15 | 1,243 | 1,263 | 1,234 | 1,234 | -9 | -0.7% | 2,200 |
| 2021/04/14 | 1,250 | 1,250 | 1,200 | 1,243 | -6 | -0.5% | 5,600 |
| 2021/04/13 | 1,220 | 1,250 | 1,220 | 1,249 | +31 | +2.5% | 3,400 |
| 2021/04/12 | 1,205 | 1,237 | 1,205 | 1,218 | +13 | +1.1% | 2,500 |
| 2021/04/09 | 1,198 | 1,205 | 1,198 | 1,205 | +9 | +0.8% | 700 |
| 2021/04/08 | 1,201 | 1,205 | 1,196 | 1,196 | -3 | -0.3% | 500 |
| 2021/04/07 | 1,204 | 1,208 | 1,196 | 1,199 | +5 | +0.4% | 3,000 |
| 2021/04/06 | 1,195 | 1,195 | 1,194 | 1,194 | +1 | +0.1% | 500 |
| 2021/04/05 | 1,198 | 1,198 | 1,193 | 1,193 | -7 | -0.6% | 900 |
| 2021/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | +16 | +1.4% | 2,200 |
| 2021/04/01 | 1,196 | 1,200 | 1,183 | 1,184 | -16 | -1.3% | 600 |
| 2021/03/31 | 1,187 | 1,200 | 1,187 | 1,200 | +15 | +1.3% | 2,400 |
| 2021/03/30 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2021/03/29 | 1,185 | 1,206 | 1,185 | 1,185 | +2 | +0.2% | 600 |
| 2021/03/26 | 1,190 | 1,201 | 1,183 | 1,183 | -2 | -0.2% | 3,400 |
| 2021/03/25 | 1,169 | 1,185 | 1,169 | 1,185 | +18 | +1.5% | 1,100 |
| 2021/03/24 | 1,177 | 1,185 | 1,167 | 1,167 | -13 | -1.1% | 2,200 |
| 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 |
951～
1000
件表示中 / 3680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 | 159,300円 | +7.6% | +83.1% | - | 7.73倍 | 0.51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 | 37,400円 | -2.4% | -55.1% | - | 82.74倍 | 0.90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 | 70,600円 | +0.3% | +15.9% | - | 9.64倍 | 0.45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 | 25,500円 | +10.6% | +146.0% | - | 27.36倍 | 0.69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 |
| 川口化 | 114,700円 | +0.9% | -17.9% | - | 6.35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 |
市場注目の銘柄
チャート関連のコラム
