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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,266 | 1,269 | 1,266 | 1,269 | -20 | -1.6% | 500 |
2019/02/06 | 1,289 | 1,289 | 1,275 | 1,289 | +3 | +0.2% | 500 |
2019/02/05 | 1,283 | 1,286 | 1,279 | 1,286 | +17 | +1.3% | 1,100 |
2019/02/04 | 1,255 | 1,277 | 1,255 | 1,269 | +15 | +1.2% | 600 |
2019/02/01 | 1,251 | 1,254 | 1,251 | 1,254 | - | - | 700 |
2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/30 | 1,262 | 1,268 | 1,250 | 1,250 | -23 | -1.8% | 900 |
2019/01/29 | 1,273 | 1,273 | 1,273 | 1,273 | -14 | -1.1% | 400 |
2019/01/28 | 1,309 | 1,309 | 1,287 | 1,287 | ±0 | ±0% | 600 |
2019/01/25 | 1,292 | 1,292 | 1,265 | 1,287 | +25 | +2% | 700 |
2019/01/24 | 1,285 | 1,285 | 1,262 | 1,262 | -23 | -1.8% | 1,900 |
2019/01/23 | 1,296 | 1,300 | 1,261 | 1,285 | -32 | -2.4% | 1,300 |
2019/01/22 | 1,329 | 1,329 | 1,270 | 1,317 | -32 | -2.4% | 3,200 |
2019/01/21 | 1,330 | 1,349 | 1,320 | 1,349 | +39 | +3% | 1,600 |
2019/01/18 | 1,293 | 1,317 | 1,290 | 1,310 | +47 | +3.7% | 3,100 |
2019/01/17 | 1,256 | 1,290 | 1,251 | 1,263 | +8 | +0.6% | 2,500 |
2019/01/16 | 1,312 | 1,312 | 1,255 | 1,255 | +3 | +0.2% | 3,600 |
2019/01/15 | 1,244 | 1,280 | 1,230 | 1,252 | +38 | +3.1% | 4,500 |
2019/01/11 | 1,259 | 1,265 | 1,214 | 1,214 | -23 | -1.9% | 2,100 |
2019/01/10 | 1,250 | 1,250 | 1,237 | 1,237 | -11 | -0.9% | 300 |
2019/01/09 | 1,233 | 1,250 | 1,224 | 1,248 | +23 | +1.9% | 2,400 |
2019/01/08 | 1,255 | 1,255 | 1,224 | 1,225 | -5 | -0.4% | 1,700 |
2019/01/07 | 1,225 | 1,250 | 1,225 | 1,230 | +35 | +2.9% | 1,400 |
2019/01/04 | 1,208 | 1,214 | 1,186 | 1,195 | -43 | -3.5% | 900 |
2018/12/28 | 1,269 | 1,288 | 1,199 | 1,238 | -31 | -2.4% | 4,500 |
2018/12/27 | 1,230 | 1,269 | 1,200 | 1,269 | +89 | +7.5% | 1,600 |
2018/12/26 | 1,184 | 1,193 | 1,180 | 1,180 | +26 | +2.3% | 600 |
2018/12/25 | 1,227 | 1,227 | 1,154 | 1,154 | -65 | -5.3% | 2,100 |
2018/12/21 | 1,165 | 1,219 | 1,165 | 1,219 | -6 | -0.5% | 1,300 |
2018/12/20 | 1,231 | 1,231 | 1,225 | 1,225 | +1 | +0.1% | 1,500 |
2018/12/19 | 1,236 | 1,258 | 1,214 | 1,224 | -72 | -5.6% | 4,500 |
2018/12/18 | 1,304 | 1,304 | 1,272 | 1,296 | -17 | -1.3% | 1,300 |
2018/12/17 | 1,320 | 1,322 | 1,313 | 1,313 | -7 | -0.5% | 1,600 |
2018/12/14 | 1,320 | 1,320 | 1,320 | 1,320 | -10 | -0.8% | 300 |
2018/12/13 | 1,329 | 1,330 | 1,324 | 1,330 | -3 | -0.2% | 800 |
2018/12/12 | 1,310 | 1,333 | 1,308 | 1,333 | +25 | +1.9% | 700 |
2018/12/11 | 1,309 | 1,309 | 1,306 | 1,308 | -22 | -1.7% | 5,400 |
2018/12/10 | 1,300 | 1,330 | 1,300 | 1,330 | -30 | -2.2% | 1,900 |
2018/12/07 | 1,363 | 1,363 | 1,359 | 1,360 | -3 | -0.2% | 700 |
2018/12/06 | 1,353 | 1,363 | 1,345 | 1,363 | -6 | -0.4% | 1,300 |
2018/12/05 | 1,349 | 1,369 | 1,349 | 1,369 | -1 | -0.1% | 500 |
2018/12/04 | 1,383 | 1,383 | 1,370 | 1,370 | -30 | -2.1% | 600 |
2018/12/03 | 1,400 | 1,406 | 1,398 | 1,400 | +14 | +1% | 2,400 |
2018/11/30 | 1,373 | 1,397 | 1,370 | 1,386 | +11 | +0.8% | 3,100 |
2018/11/29 | 1,359 | 1,381 | 1,359 | 1,375 | +15 | +1.1% | 800 |
2018/11/28 | 1,331 | 1,376 | 1,331 | 1,360 | -10 | -0.7% | 900 |
2018/11/27 | 1,380 | 1,410 | 1,370 | 1,370 | +40 | +3% | 2,400 |
2018/11/26 | 1,309 | 1,330 | 1,309 | 1,330 | +23 | +1.8% | 900 |
2018/11/22 | 1,329 | 1,351 | 1,277 | 1,307 | -35 | -2.6% | 8,000 |
2018/11/21 | 1,328 | 1,358 | 1,328 | 1,342 | -6 | -0.4% | 4,700 |
1401~
1450
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