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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,166 | 1,190 | 1,166 | 1,168 | -18 | -1.5% | 3,400 |
2020/10/02 | 1,197 | 1,197 | 1,168 | 1,186 | - | - | 1,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,194 | 1,210 | 1,175 | 1,175 | -7 | -0.6% | 4,600 |
2020/09/29 | 1,185 | 1,205 | 1,182 | 1,182 | -10 | -0.8% | 3,000 |
2020/09/28 | 1,230 | 1,269 | 1,191 | 1,192 | -16 | -1.3% | 6,000 |
2020/09/25 | 1,193 | 1,208 | 1,193 | 1,208 | +16 | +1.3% | 1,600 |
2020/09/24 | 1,178 | 1,198 | 1,178 | 1,192 | +15 | +1.3% | 3,100 |
2020/09/23 | 1,181 | 1,195 | 1,175 | 1,177 | -19 | -1.6% | 4,200 |
2020/09/18 | 1,196 | 1,212 | 1,188 | 1,196 | +1 | +0.1% | 1,700 |
2020/09/17 | 1,195 | 1,195 | 1,195 | 1,195 | -1 | -0.1% | 500 |
2020/09/16 | 1,202 | 1,224 | 1,196 | 1,196 | -14 | -1.2% | 1,500 |
2020/09/15 | 1,195 | 1,214 | 1,195 | 1,210 | +4 | +0.3% | 900 |
2020/09/14 | 1,206 | 1,206 | 1,206 | 1,206 | +19 | +1.6% | 300 |
2020/09/11 | 1,194 | 1,219 | 1,187 | 1,187 | -14 | -1.2% | 2,300 |
2020/09/10 | 1,221 | 1,239 | 1,171 | 1,201 | -19 | -1.6% | 16,600 |
2020/09/09 | 1,236 | 1,244 | 1,220 | 1,220 | -29 | -2.3% | 3,200 |
2020/09/08 | 1,281 | 1,296 | 1,230 | 1,249 | -62 | -4.7% | 9,000 |
2020/09/07 | 1,330 | 1,330 | 1,311 | 1,311 | -8 | -0.6% | 200 |
2020/09/04 | 1,312 | 1,333 | 1,312 | 1,319 | -53 | -3.9% | 900 |
2020/09/03 | 1,350 | 1,372 | 1,350 | 1,372 | +7 | +0.5% | 300 |
2020/09/02 | 1,377 | 1,377 | 1,346 | 1,365 | -14 | -1% | 3,900 |
2020/09/01 | 1,388 | 1,388 | 1,339 | 1,379 | -10 | -0.7% | 2,800 |
2020/08/31 | 1,342 | 1,389 | 1,330 | 1,389 | +17 | +1.2% | 3,800 |
2020/08/28 | 1,315 | 1,372 | 1,307 | 1,372 | +66 | +5.1% | 6,500 |
2020/08/27 | 1,320 | 1,320 | 1,268 | 1,306 | +5 | +0.4% | 5,000 |
2020/08/26 | 1,260 | 1,320 | 1,238 | 1,301 | +66 | +5.3% | 6,300 |
2020/08/25 | 1,234 | 1,245 | 1,223 | 1,235 | +16 | +1.3% | 3,300 |
2020/08/24 | 1,208 | 1,222 | 1,200 | 1,219 | -19 | -1.5% | 4,200 |
2020/08/21 | 1,238 | 1,270 | 1,238 | 1,238 | +13 | +1.1% | 2,700 |
2020/08/20 | 1,227 | 1,227 | 1,225 | 1,225 | -5 | -0.4% | 500 |
2020/08/19 | 1,247 | 1,247 | 1,230 | 1,230 | -9 | -0.7% | 300 |
2020/08/18 | 1,249 | 1,255 | 1,222 | 1,239 | +9 | +0.7% | 4,700 |
2020/08/17 | 1,230 | 1,240 | 1,229 | 1,230 | +10 | +0.8% | 2,700 |
2020/08/14 | 1,214 | 1,220 | 1,210 | 1,220 | -10 | -0.8% | 2,000 |
2020/08/13 | 1,227 | 1,230 | 1,227 | 1,230 | +13 | +1.1% | 400 |
2020/08/12 | 1,240 | 1,240 | 1,215 | 1,217 | +7 | +0.6% | 1,100 |
2020/08/11 | 1,248 | 1,248 | 1,193 | 1,210 | -48 | -3.8% | 5,500 |
2020/08/07 | 1,243 | 1,258 | 1,200 | 1,258 | +33 | +2.7% | 2,900 |
2020/08/06 | 1,273 | 1,273 | 1,225 | 1,225 | -53 | -4.1% | 4,300 |
2020/08/05 | 1,232 | 1,285 | 1,227 | 1,278 | +33 | +2.7% | 4,300 |
2020/08/04 | 1,221 | 1,245 | 1,200 | 1,245 | +16 | +1.3% | 4,600 |
2020/08/03 | 1,250 | 1,270 | 1,229 | 1,229 | -29 | -2.3% | 4,500 |
2020/07/31 | 1,262 | 1,278 | 1,250 | 1,258 | -28 | -2.2% | 3,400 |
2020/07/30 | 1,263 | 1,292 | 1,263 | 1,286 | +22 | +1.7% | 4,600 |
2020/07/29 | 1,281 | 1,281 | 1,264 | 1,264 | -33 | -2.5% | 2,100 |
2020/07/28 | 1,299 | 1,308 | 1,265 | 1,297 | +1 | +0.1% | 3,600 |
2020/07/27 | 1,266 | 1,300 | 1,266 | 1,296 | +40 | +3.2% | 2,100 |
2020/07/22 | 1,300 | 1,320 | 1,256 | 1,256 | -66 | -5% | 6,400 |
2020/07/21 | 1,337 | 1,352 | 1,300 | 1,322 | -32 | -2.4% | 1,700 |
1001~
1050
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