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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,225 | 1,315 | 1,225 | 1,310 | -65 | -4.7% | 3,600 |
2020/03/12 | 1,342 | 1,375 | 1,293 | 1,375 | -15 | -1.1% | 1,700 |
2020/03/11 | 1,400 | 1,411 | 1,390 | 1,390 | -1 | -0.1% | 1,600 |
2020/03/10 | 1,305 | 1,391 | 1,305 | 1,391 | -4 | -0.3% | 1,600 |
2020/03/09 | 1,279 | 1,399 | 1,279 | 1,395 | -4 | -0.3% | 5,600 |
2020/03/06 | 1,400 | 1,400 | 1,340 | 1,399 | +10 | +0.7% | 2,400 |
2020/03/05 | 1,422 | 1,422 | 1,388 | 1,389 | -11 | -0.8% | 1,600 |
2020/03/04 | 1,366 | 1,400 | 1,366 | 1,400 | +4 | +0.3% | 1,200 |
2020/03/03 | 1,410 | 1,420 | 1,349 | 1,396 | +16 | +1.2% | 3,400 |
2020/03/02 | 1,339 | 1,425 | 1,278 | 1,380 | -13 | -0.9% | 3,800 |
2020/02/28 | 1,370 | 1,430 | 1,332 | 1,393 | -67 | -4.6% | 9,800 |
2020/02/27 | 1,397 | 1,500 | 1,395 | 1,460 | - | - | 3,700 |
2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/25 | 1,350 | 1,400 | 1,345 | 1,400 | +9 | +0.6% | 5,800 |
2020/02/21 | 1,383 | 1,400 | 1,380 | 1,391 | -9 | -0.6% | 3,400 |
2020/02/20 | 1,399 | 1,410 | 1,399 | 1,400 | -10 | -0.7% | 1,900 |
2020/02/19 | 1,398 | 1,410 | 1,395 | 1,410 | +1 | +0.1% | 2,100 |
2020/02/18 | 1,394 | 1,411 | 1,370 | 1,409 | +9 | +0.6% | 5,200 |
2020/02/17 | 1,404 | 1,404 | 1,387 | 1,400 | -4 | -0.3% | 2,400 |
2020/02/14 | 1,391 | 1,404 | 1,386 | 1,404 | +1 | +0.1% | 500 |
2020/02/13 | 1,390 | 1,405 | 1,390 | 1,403 | -6 | -0.4% | 2,800 |
2020/02/12 | 1,412 | 1,412 | 1,395 | 1,409 | -1 | -0.1% | 2,000 |
2020/02/10 | 1,394 | 1,410 | 1,394 | 1,410 | ±0 | ±0% | 600 |
2020/02/07 | 1,400 | 1,415 | 1,400 | 1,410 | -7 | -0.5% | 4,500 |
2020/02/06 | 1,395 | 1,420 | 1,395 | 1,417 | +31 | +2.2% | 4,300 |
2020/02/05 | 1,412 | 1,412 | 1,386 | 1,386 | -26 | -1.8% | 3,300 |
2020/02/04 | 1,385 | 1,412 | 1,385 | 1,412 | +22 | +1.6% | 4,200 |
2020/02/03 | 1,373 | 1,401 | 1,367 | 1,390 | -5 | -0.4% | 5,000 |
2020/01/31 | 1,384 | 1,416 | 1,383 | 1,395 | +18 | +1.3% | 3,900 |
2020/01/30 | 1,378 | 1,380 | 1,367 | 1,377 | -1 | -0.1% | 2,800 |
2020/01/29 | 1,371 | 1,379 | 1,371 | 1,378 | -1 | -0.1% | 1,900 |
2020/01/28 | 1,377 | 1,379 | 1,377 | 1,379 | -2 | -0.1% | 400 |
2020/01/27 | 1,381 | 1,381 | 1,363 | 1,381 | -2 | -0.1% | 2,600 |
2020/01/24 | 1,376 | 1,386 | 1,364 | 1,383 | +7 | +0.5% | 3,600 |
2020/01/23 | 1,372 | 1,380 | 1,372 | 1,376 | -5 | -0.4% | 4,000 |
2020/01/22 | 1,363 | 1,389 | 1,363 | 1,381 | +1 | +0.1% | 4,200 |
2020/01/21 | 1,378 | 1,388 | 1,358 | 1,380 | -2 | -0.1% | 3,700 |
2020/01/20 | 1,387 | 1,387 | 1,370 | 1,382 | +20 | +1.5% | 2,100 |
2020/01/17 | 1,370 | 1,388 | 1,362 | 1,362 | -2 | -0.1% | 5,400 |
2020/01/16 | 1,400 | 1,400 | 1,361 | 1,364 | -9 | -0.7% | 3,900 |
2020/01/15 | 1,385 | 1,390 | 1,343 | 1,373 | -12 | -0.9% | 15,400 |
2020/01/14 | 1,395 | 1,398 | 1,381 | 1,385 | -13 | -0.9% | 9,900 |
2020/01/10 | 1,418 | 1,418 | 1,398 | 1,398 | ±0 | ±0% | 1,200 |
2020/01/09 | 1,389 | 1,418 | 1,388 | 1,398 | +29 | +2.1% | 7,800 |
2020/01/08 | 1,390 | 1,390 | 1,363 | 1,369 | -21 | -1.5% | 3,900 |
2020/01/07 | 1,398 | 1,404 | 1,390 | 1,390 | -3 | -0.2% | 1,200 |
2020/01/06 | 1,392 | 1,402 | 1,377 | 1,393 | -8 | -0.6% | 7,300 |
2019/12/30 | 1,391 | 1,416 | 1,391 | 1,401 | +1 | +0.1% | 2,500 |
2019/12/27 | 1,417 | 1,421 | 1,400 | 1,400 | -15 | -1.1% | 1,200 |
2019/12/26 | 1,436 | 1,436 | 1,410 | 1,415 | -18 | -1.3% | 3,700 |
1151~
1200
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