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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,410 | 1,425 | 1,410 | 1,423 | -28 | -1.9% | 1,200 |
2018/09/27 | 1,401 | 1,465 | 1,401 | 1,451 | +41 | +2.9% | 4,100 |
2018/09/26 | 1,381 | 1,414 | 1,381 | 1,410 | +20 | +1.4% | 1,300 |
2018/09/25 | 1,397 | 1,414 | 1,379 | 1,390 | -6 | -0.4% | 2,200 |
2018/09/21 | 1,390 | 1,411 | 1,390 | 1,396 | -4 | -0.3% | 600 |
2018/09/20 | 1,400 | 1,400 | 1,400 | 1,400 | -4 | -0.3% | 100 |
2018/09/19 | 1,376 | 1,405 | 1,376 | 1,404 | +20 | +1.4% | 600 |
2018/09/18 | 1,361 | 1,385 | 1,341 | 1,384 | +24 | +1.8% | 3,900 |
2018/09/14 | 1,391 | 1,391 | 1,335 | 1,360 | -15 | -1.1% | 5,200 |
2018/09/13 | 1,360 | 1,393 | 1,360 | 1,375 | +1 | +0.1% | 1,300 |
2018/09/12 | 1,366 | 1,388 | 1,359 | 1,374 | - | - | 1,500 |
2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/10 | 1,360 | 1,399 | 1,360 | 1,396 | +10 | +0.7% | 400 |
2018/09/07 | 1,386 | 1,386 | 1,386 | 1,386 | +2 | +0.1% | 100 |
2018/09/06 | 1,389 | 1,397 | 1,384 | 1,384 | +14 | +1% | 400 |
2018/09/05 | 1,360 | 1,370 | 1,360 | 1,370 | -20 | -1.4% | 800 |
2018/09/04 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 200 |
2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/31 | 1,370 | 1,370 | 1,365 | 1,365 | -11 | -0.8% | 200 |
2018/08/30 | 1,377 | 1,377 | 1,376 | 1,376 | -15 | -1.1% | 300 |
2018/08/29 | 1,387 | 1,391 | 1,387 | 1,391 | +2 | +0.1% | 500 |
2018/08/28 | 1,389 | 1,389 | 1,389 | 1,389 | +19 | +1.4% | 400 |
2018/08/27 | 1,346 | 1,384 | 1,346 | 1,370 | +35 | +2.6% | 3,100 |
2018/08/24 | 1,330 | 1,335 | 1,330 | 1,335 | -1 | -0.1% | 300 |
2018/08/23 | 1,330 | 1,336 | 1,327 | 1,336 | +16 | +1.2% | 500 |
2018/08/22 | 1,346 | 1,350 | 1,320 | 1,320 | -10 | -0.8% | 600 |
2018/08/21 | 1,316 | 1,330 | 1,311 | 1,330 | ±0 | ±0% | 1,000 |
2018/08/20 | 1,320 | 1,330 | 1,320 | 1,330 | +13 | +1% | 200 |
2018/08/17 | 1,330 | 1,330 | 1,303 | 1,317 | +15 | +1.2% | 2,300 |
2018/08/16 | 1,344 | 1,344 | 1,288 | 1,302 | -42 | -3.1% | 3,200 |
2018/08/15 | 1,371 | 1,371 | 1,334 | 1,344 | -26 | -1.9% | 4,600 |
2018/08/14 | 1,371 | 1,371 | 1,359 | 1,370 | +2 | +0.1% | 3,900 |
2018/08/13 | 1,409 | 1,409 | 1,368 | 1,368 | -63 | -4.4% | 2,600 |
2018/08/10 | 1,427 | 1,431 | 1,427 | 1,431 | +22 | +1.6% | 200 |
2018/08/09 | 1,404 | 1,432 | 1,377 | 1,409 | -25 | -1.7% | 8,500 |
2018/08/08 | 1,424 | 1,434 | 1,424 | 1,434 | +14 | +1% | 300 |
2018/08/07 | 1,415 | 1,420 | 1,415 | 1,420 | +9 | +0.6% | 400 |
2018/08/06 | 1,418 | 1,418 | 1,411 | 1,411 | - | - | 400 |
2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/02 | 1,416 | 1,423 | 1,404 | 1,423 | -9 | -0.6% | 1,800 |
2018/08/01 | 1,422 | 1,432 | 1,422 | 1,432 | +3 | +0.2% | 200 |
2018/07/31 | 1,444 | 1,444 | 1,420 | 1,429 | -15 | -1% | 3,900 |
2018/07/30 | 1,453 | 1,453 | 1,439 | 1,444 | -12 | -0.8% | 1,100 |
2018/07/27 | 1,429 | 1,456 | 1,429 | 1,456 | -3 | -0.2% | 1,200 |
2018/07/26 | 1,453 | 1,459 | 1,446 | 1,459 | ±0 | ±0% | 600 |
2018/07/25 | 1,447 | 1,459 | 1,429 | 1,459 | +12 | +0.8% | 2,400 |
2018/07/24 | 1,442 | 1,447 | 1,422 | 1,447 | +4 | +0.3% | 1,900 |
2018/07/23 | 1,433 | 1,453 | 1,427 | 1,443 | -12 | -0.8% | 2,700 |
2018/07/20 | 1,453 | 1,455 | 1,450 | 1,455 | -4 | -0.3% | 1,000 |
2018/07/19 | 1,460 | 1,460 | 1,459 | 1,459 | -5 | -0.3% | 300 |
1501~
1550
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