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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,273 | 1,330 | 1,258 | 1,330 | +80 | +6.4% | 2,900 |
2020/05/08 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 3,600 |
2020/05/07 | 1,156 | 1,230 | 1,156 | 1,230 | +53 | +4.5% | 2,900 |
2020/05/01 | 1,151 | 1,190 | 1,151 | 1,177 | +7 | +0.6% | 1,700 |
2020/04/30 | 1,143 | 1,185 | 1,143 | 1,170 | +7 | +0.6% | 3,500 |
2020/04/28 | 1,149 | 1,173 | 1,140 | 1,163 | -16 | -1.4% | 4,200 |
2020/04/27 | 1,203 | 1,233 | 1,143 | 1,179 | - | - | 3,900 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 1,156 | 1,190 | 1,156 | 1,173 | -12 | -1% | 2,100 |
2020/04/22 | 1,176 | 1,185 | 1,155 | 1,185 | +10 | +0.9% | 1,800 |
2020/04/21 | 1,183 | 1,213 | 1,175 | 1,175 | -33 | -2.7% | 1,700 |
2020/04/20 | 1,226 | 1,230 | 1,179 | 1,208 | -38 | -3% | 4,800 |
2020/04/17 | 1,239 | 1,249 | 1,222 | 1,246 | +14 | +1.1% | 2,000 |
2020/04/16 | 1,250 | 1,261 | 1,232 | 1,232 | -39 | -3.1% | 2,200 |
2020/04/15 | 1,299 | 1,299 | 1,269 | 1,271 | -28 | -2.2% | 1,000 |
2020/04/14 | 1,279 | 1,299 | 1,279 | 1,299 | -3 | -0.2% | 600 |
2020/04/13 | 1,343 | 1,380 | 1,300 | 1,302 | +19 | +1.5% | 2,600 |
2020/04/10 | 1,337 | 1,337 | 1,283 | 1,283 | - | - | 300 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/07 | 1,288 | 1,342 | 1,288 | 1,342 | +59 | +4.6% | 400 |
2020/04/06 | 1,264 | 1,324 | 1,264 | 1,283 | -41 | -3.1% | 900 |
2020/04/03 | 1,324 | 1,324 | 1,324 | 1,324 | -1 | -0.1% | 100 |
2020/04/02 | 1,300 | 1,325 | 1,300 | 1,325 | +16 | +1.2% | 200 |
2020/04/01 | 1,306 | 1,316 | 1,271 | 1,309 | -27 | -2% | 1,300 |
2020/03/31 | 1,391 | 1,391 | 1,332 | 1,336 | +35 | +2.7% | 1,700 |
2020/03/30 | 1,264 | 1,301 | 1,264 | 1,301 | -23 | -1.7% | 1,500 |
2020/03/27 | 1,270 | 1,324 | 1,248 | 1,324 | +84 | +6.8% | 8,300 |
2020/03/26 | 1,294 | 1,294 | 1,230 | 1,240 | -25 | -2% | 1,500 |
2020/03/25 | 1,280 | 1,280 | 1,236 | 1,265 | +29 | +2.3% | 3,200 |
2020/03/24 | 1,201 | 1,250 | 1,201 | 1,236 | +36 | +3% | 2,300 |
2020/03/23 | 1,175 | 1,200 | 1,175 | 1,200 | -5 | -0.4% | 400 |
2020/03/19 | 1,191 | 1,251 | 1,191 | 1,205 | -45 | -3.6% | 1,800 |
2020/03/18 | 1,175 | 1,250 | 1,175 | 1,250 | +51 | +4.3% | 1,200 |
2020/03/17 | 1,099 | 1,250 | 1,099 | 1,199 | -50 | -4% | 3,300 |
2020/03/16 | 1,310 | 1,340 | 1,249 | 1,249 | -61 | -4.7% | 3,400 |
1101~
1150
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