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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,200 | 1,205 | 1,186 | 1,205 | +5 | +0.4% | 2,100 |
2020/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | -2 | -0.2% | 200 |
2020/12/14 | 1,207 | 1,207 | 1,190 | 1,202 | -1 | -0.1% | 1,300 |
2020/12/11 | 1,203 | 1,207 | 1,195 | 1,203 | -4 | -0.3% | 1,300 |
2020/12/10 | 1,196 | 1,208 | 1,196 | 1,207 | +1 | +0.1% | 400 |
2020/12/09 | 1,191 | 1,206 | 1,191 | 1,206 | +8 | +0.7% | 200 |
2020/12/08 | 1,199 | 1,206 | 1,184 | 1,198 | +12 | +1% | 1,900 |
2020/12/07 | 1,185 | 1,195 | 1,183 | 1,186 | - | - | 1,100 |
2020/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/03 | 1,194 | 1,204 | 1,187 | 1,204 | +10 | +0.8% | 2,900 |
2020/12/02 | 1,191 | 1,204 | 1,189 | 1,194 | +4 | +0.3% | 1,200 |
2020/12/01 | 1,199 | 1,199 | 1,190 | 1,190 | -12 | -1% | 700 |
2020/11/30 | 1,229 | 1,229 | 1,199 | 1,202 | +1 | +0.1% | 3,900 |
2020/11/27 | 1,187 | 1,236 | 1,187 | 1,201 | -11 | -0.9% | 3,800 |
2020/11/26 | 1,204 | 1,212 | 1,184 | 1,212 | +30 | +2.5% | 1,500 |
2020/11/25 | 1,182 | 1,188 | 1,181 | 1,182 | +1 | +0.1% | 3,000 |
2020/11/24 | 1,175 | 1,189 | 1,175 | 1,181 | +2 | +0.2% | 3,700 |
2020/11/20 | 1,185 | 1,190 | 1,179 | 1,179 | -1 | -0.1% | 1,200 |
2020/11/19 | 1,174 | 1,188 | 1,174 | 1,180 | +3 | +0.3% | 5,900 |
2020/11/18 | 1,178 | 1,185 | 1,175 | 1,177 | -1 | -0.1% | 2,100 |
2020/11/17 | 1,178 | 1,190 | 1,178 | 1,178 | -9 | -0.8% | 4,200 |
2020/11/16 | 1,194 | 1,194 | 1,187 | 1,187 | -7 | -0.6% | 1,900 |
2020/11/13 | 1,194 | 1,194 | 1,194 | 1,194 | - | - | 200 |
2020/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/11 | 1,193 | 1,214 | 1,188 | 1,188 | -2 | -0.2% | 1,100 |
2020/11/10 | 1,193 | 1,205 | 1,190 | 1,190 | +4 | +0.3% | 2,700 |
2020/11/09 | 1,186 | 1,186 | 1,186 | 1,186 | +1 | +0.1% | 100 |
2020/11/06 | 1,185 | 1,185 | 1,185 | 1,185 | +1 | +0.1% | 200 |
2020/11/05 | 1,184 | 1,184 | 1,184 | 1,184 | - | - | 100 |
2020/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/02 | 1,183 | 1,195 | 1,181 | 1,195 | +10 | +0.8% | 800 |
2020/10/30 | 1,185 | 1,186 | 1,184 | 1,185 | -5 | -0.4% | 600 |
2020/10/29 | 1,187 | 1,190 | 1,187 | 1,190 | +3 | +0.3% | 400 |
2020/10/28 | 1,192 | 1,210 | 1,184 | 1,187 | -2 | -0.2% | 800 |
2020/10/27 | 1,180 | 1,189 | 1,180 | 1,189 | -4 | -0.3% | 1,800 |
2020/10/26 | 1,193 | 1,244 | 1,193 | 1,193 | -1 | -0.1% | 2,900 |
2020/10/23 | 1,186 | 1,203 | 1,186 | 1,194 | ±0 | ±0% | 600 |
2020/10/22 | 1,202 | 1,202 | 1,180 | 1,194 | -8 | -0.7% | 700 |
2020/10/21 | 1,194 | 1,202 | 1,194 | 1,202 | +18 | +1.5% | 300 |
2020/10/20 | 1,206 | 1,206 | 1,184 | 1,184 | -9 | -0.8% | 900 |
2020/10/19 | 1,220 | 1,220 | 1,184 | 1,193 | -18 | -1.5% | 2,200 |
2020/10/16 | 1,221 | 1,224 | 1,210 | 1,211 | +11 | +0.9% | 1,100 |
2020/10/15 | 1,199 | 1,229 | 1,199 | 1,200 | +6 | +0.5% | 4,000 |
2020/10/14 | 1,169 | 1,194 | 1,169 | 1,194 | +25 | +2.1% | 1,200 |
2020/10/13 | 1,169 | 1,176 | 1,159 | 1,169 | +14 | +1.2% | 2,300 |
2020/10/12 | 1,155 | 1,162 | 1,146 | 1,155 | -20 | -1.7% | 5,000 |
2020/10/09 | 1,163 | 1,177 | 1,162 | 1,175 | +14 | +1.2% | 1,200 |
2020/10/08 | 1,175 | 1,180 | 1,161 | 1,161 | -16 | -1.4% | 7,600 |
2020/10/07 | 1,172 | 1,186 | 1,172 | 1,177 | - | - | 1,800 |
2020/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
951~
1000
件表示中 / 3572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 | - | +7.3% | +7.6% | - | - | - |
|
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 |
ニックス | 73,200円 | -3.6% | -17.8% | 2.73% | 10.30倍 | 0.40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 |
大阪油化 | 153,900円 | -23.9% | - | 2.27% | - | 0.95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 |
アイビー | 25,400円 | +6.9% | +140.6% | 0.00% | 26.49倍 | 1.07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 | 0.86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
該当銘柄がありません
チャート関連のコラム