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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,354 | 1,354 | 1,354 | 1,354 | +8 | +0.6% | 100 |
2020/07/17 | 1,367 | 1,370 | 1,339 | 1,346 | -2 | -0.1% | 3,500 |
2020/07/16 | 1,349 | 1,366 | 1,328 | 1,348 | +17 | +1.3% | 4,000 |
2020/07/15 | 1,350 | 1,350 | 1,331 | 1,331 | +1 | +0.1% | 900 |
2020/07/14 | 1,337 | 1,353 | 1,325 | 1,330 | -16 | -1.2% | 3,900 |
2020/07/13 | 1,314 | 1,351 | 1,314 | 1,346 | +31 | +2.4% | 2,100 |
2020/07/10 | 1,325 | 1,325 | 1,312 | 1,315 | -10 | -0.8% | 2,000 |
2020/07/09 | 1,331 | 1,343 | 1,325 | 1,325 | +1 | +0.1% | 1,000 |
2020/07/08 | 1,314 | 1,340 | 1,314 | 1,324 | - | - | 900 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 1,332 | 1,348 | 1,317 | 1,332 | +2 | +0.2% | 1,900 |
2020/07/03 | 1,309 | 1,330 | 1,280 | 1,330 | +30 | +2.3% | 800 |
2020/07/02 | 1,299 | 1,303 | 1,279 | 1,300 | +5 | +0.4% | 1,100 |
2020/07/01 | 1,310 | 1,310 | 1,295 | 1,295 | -7 | -0.5% | 1,600 |
2020/06/30 | 1,305 | 1,319 | 1,302 | 1,302 | -16 | -1.2% | 1,200 |
2020/06/29 | 1,300 | 1,320 | 1,280 | 1,318 | +2 | +0.2% | 1,200 |
2020/06/26 | 1,316 | 1,316 | 1,316 | 1,316 | +5 | +0.4% | 100 |
2020/06/25 | 1,328 | 1,330 | 1,311 | 1,311 | -17 | -1.3% | 1,100 |
2020/06/24 | 1,303 | 1,329 | 1,303 | 1,328 | +16 | +1.2% | 700 |
2020/06/23 | 1,312 | 1,312 | 1,280 | 1,312 | -7 | -0.5% | 3,500 |
2020/06/22 | 1,346 | 1,346 | 1,300 | 1,319 | -5 | -0.4% | 2,400 |
2020/06/19 | 1,317 | 1,328 | 1,317 | 1,324 | +10 | +0.8% | 700 |
2020/06/18 | 1,302 | 1,339 | 1,300 | 1,314 | +33 | +2.6% | 1,400 |
2020/06/17 | 1,320 | 1,328 | 1,281 | 1,281 | -14 | -1.1% | 800 |
2020/06/16 | 1,334 | 1,349 | 1,295 | 1,295 | -17 | -1.3% | 1,200 |
2020/06/15 | 1,341 | 1,353 | 1,297 | 1,312 | -29 | -2.2% | 1,600 |
2020/06/12 | 1,327 | 1,360 | 1,299 | 1,341 | +14 | +1.1% | 3,000 |
2020/06/11 | 1,337 | 1,359 | 1,312 | 1,327 | -28 | -2.1% | 2,700 |
2020/06/10 | 1,346 | 1,359 | 1,315 | 1,355 | +14 | +1% | 1,200 |
2020/06/09 | 1,325 | 1,341 | 1,310 | 1,341 | +31 | +2.4% | 2,900 |
2020/06/08 | 1,292 | 1,317 | 1,291 | 1,310 | +26 | +2% | 1,800 |
2020/06/05 | 1,318 | 1,325 | 1,261 | 1,284 | -52 | -3.9% | 2,700 |
2020/06/04 | 1,327 | 1,346 | 1,325 | 1,336 | +9 | +0.7% | 1,100 |
2020/06/03 | 1,372 | 1,372 | 1,323 | 1,327 | -23 | -1.7% | 3,000 |
2020/06/02 | 1,339 | 1,397 | 1,339 | 1,350 | -49 | -3.5% | 4,800 |
2020/06/01 | 1,393 | 1,418 | 1,381 | 1,399 | +6 | +0.4% | 2,500 |
2020/05/29 | 1,400 | 1,424 | 1,393 | 1,393 | -26 | -1.8% | 3,900 |
2020/05/28 | 1,447 | 1,447 | 1,400 | 1,419 | -6 | -0.4% | 1,500 |
2020/05/27 | 1,414 | 1,471 | 1,414 | 1,425 | -12 | -0.8% | 3,200 |
2020/05/26 | 1,401 | 1,438 | 1,401 | 1,437 | +12 | +0.8% | 1,300 |
2020/05/25 | 1,425 | 1,500 | 1,400 | 1,425 | +1 | +0.1% | 5,400 |
2020/05/22 | 1,394 | 1,424 | 1,394 | 1,424 | +29 | +2.1% | 2,100 |
2020/05/21 | 1,390 | 1,395 | 1,390 | 1,395 | +24 | +1.8% | 1,100 |
2020/05/20 | 1,379 | 1,380 | 1,351 | 1,371 | -7 | -0.5% | 2,600 |
2020/05/19 | 1,370 | 1,400 | 1,352 | 1,378 | +18 | +1.3% | 1,100 |
2020/05/18 | 1,350 | 1,380 | 1,350 | 1,360 | +32 | +2.4% | 1,400 |
2020/05/15 | 1,355 | 1,355 | 1,326 | 1,328 | -32 | -2.4% | 2,500 |
2020/05/14 | 1,382 | 1,382 | 1,350 | 1,360 | -17 | -1.2% | 1,900 |
2020/05/13 | 1,382 | 1,382 | 1,322 | 1,377 | -6 | -0.4% | 1,300 |
2020/05/12 | 1,348 | 1,385 | 1,348 | 1,383 | +53 | +4% | 2,400 |
1051~
1100
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