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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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