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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/20 | 1,345 | 1,348 | 1,345 | 1,348 | -9 | -0.7% | 600 |
| 2018/11/19 | 1,338 | 1,365 | 1,338 | 1,357 | +27 | +2% | 400 |
| 2018/11/16 | 1,369 | 1,369 | 1,325 | 1,330 | -20 | -1.5% | 1,800 |
| 2018/11/15 | 1,373 | 1,389 | 1,342 | 1,350 | +11 | +0.8% | 8,900 |
| 2018/11/14 | 1,292 | 1,339 | 1,292 | 1,339 | +41 | +3.2% | 500 |
| 2018/11/13 | 1,308 | 1,310 | 1,293 | 1,298 | -17 | -1.3% | 4,700 |
| 2018/11/12 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 800 |
| 2018/11/09 | 1,314 | 1,321 | 1,314 | 1,315 | -12 | -0.9% | 600 |
| 2018/11/08 | 1,349 | 1,349 | 1,315 | 1,327 | +22 | +1.7% | 2,100 |
| 2018/11/07 | 1,339 | 1,339 | 1,305 | 1,305 | - | - | 900 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 1,302 | 1,310 | 1,302 | 1,309 | +3 | +0.2% | 500 |
| 2018/11/02 | 1,305 | 1,306 | 1,295 | 1,306 | +22 | +1.7% | 2,100 |
| 2018/11/01 | 1,288 | 1,290 | 1,278 | 1,284 | -1 | -0.1% | 500 |
| 2018/10/31 | 1,270 | 1,287 | 1,264 | 1,285 | -15 | -1.2% | 2,200 |
| 2018/10/30 | 1,276 | 1,300 | 1,276 | 1,300 | +25 | +2% | 1,400 |
| 2018/10/29 | 1,319 | 1,319 | 1,275 | 1,275 | -44 | -3.3% | 1,500 |
| 2018/10/26 | 1,327 | 1,357 | 1,317 | 1,319 | -19 | -1.4% | 3,300 |
| 2018/10/25 | 1,337 | 1,364 | 1,331 | 1,338 | +1 | +0.1% | 3,000 |
| 2018/10/24 | 1,335 | 1,350 | 1,333 | 1,337 | -13 | -1% | 2,900 |
| 2018/10/23 | 1,340 | 1,360 | 1,340 | 1,350 | -7 | -0.5% | 2,000 |
| 2018/10/22 | 1,345 | 1,380 | 1,345 | 1,357 | +20 | +1.5% | 900 |
| 2018/10/19 | 1,341 | 1,348 | 1,324 | 1,337 | -4 | -0.3% | 5,700 |
| 2018/10/18 | 1,363 | 1,378 | 1,330 | 1,341 | -31 | -2.3% | 6,600 |
| 2018/10/17 | 1,405 | 1,405 | 1,362 | 1,372 | -28 | -2% | 8,000 |
| 2018/10/16 | 1,391 | 1,410 | 1,391 | 1,400 | +10 | +0.7% | 500 |
| 2018/10/15 | 1,439 | 1,439 | 1,381 | 1,390 | -49 | -3.4% | 4,200 |
| 2018/10/12 | 1,439 | 1,439 | 1,439 | 1,439 | +26 | +1.8% | 100 |
| 2018/10/11 | 1,400 | 1,448 | 1,390 | 1,413 | -29 | -2% | 3,300 |
| 2018/10/10 | 1,413 | 1,444 | 1,413 | 1,442 | -8 | -0.6% | 3,000 |
| 2018/10/09 | 1,420 | 1,460 | 1,420 | 1,450 | +50 | +3.6% | 1,700 |
| 2018/10/05 | 1,422 | 1,426 | 1,400 | 1,400 | -40 | -2.8% | 2,100 |
| 2018/10/04 | 1,426 | 1,440 | 1,420 | 1,440 | - | - | 1,000 |
| 2018/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/02 | 1,418 | 1,432 | 1,416 | 1,430 | -3 | -0.2% | 1,000 |
| 2018/10/01 | 1,428 | 1,433 | 1,428 | 1,433 | +10 | +0.7% | 300 |
1451～
1500
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
