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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,463 | 1,464 | 1,454 | 1,464 | +11 | +0.8% | 600 |
| 2018/07/17 | 1,458 | 1,458 | 1,437 | 1,453 | -5 | -0.3% | 800 |
| 2018/07/13 | 1,473 | 1,473 | 1,450 | 1,458 | -1 | -0.1% | 4,200 |
| 2018/07/12 | 1,485 | 1,485 | 1,458 | 1,459 | ±0 | ±0% | 1,800 |
| 2018/07/11 | 1,454 | 1,483 | 1,454 | 1,459 | -34 | -2.3% | 1,500 |
| 2018/07/10 | 1,463 | 1,493 | 1,461 | 1,493 | +31 | +2.1% | 1,800 |
| 2018/07/09 | 1,450 | 1,462 | 1,450 | 1,462 | +36 | +2.5% | 1,500 |
| 2018/07/06 | 1,445 | 1,450 | 1,426 | 1,426 | -18 | -1.2% | 6,600 |
| 2018/07/05 | 1,456 | 1,456 | 1,436 | 1,444 | -23 | -1.6% | 4,000 |
| 2018/07/04 | 1,455 | 1,467 | 1,455 | 1,467 | -9 | -0.6% | 500 |
| 2018/07/03 | 1,475 | 1,488 | 1,457 | 1,476 | +7 | +0.5% | 1,500 |
| 2018/07/02 | 1,490 | 1,499 | 1,469 | 1,469 | -21 | -1.4% | 1,200 |
| 2018/06/29 | 1,510 | 1,510 | 1,480 | 1,490 | -8 | -0.5% | 1,500 |
| 2018/06/28 | 1,482 | 1,509 | 1,471 | 1,498 | +10 | +0.7% | 1,900 |
| 2018/06/27 | 1,485 | 1,488 | 1,469 | 1,488 | +2 | +0.1% | 1,000 |
| 2018/06/26 | 1,500 | 1,500 | 1,462 | 1,486 | -14 | -0.9% | 5,900 |
| 2018/06/25 | 1,513 | 1,536 | 1,497 | 1,500 | -13 | -0.9% | 5,300 |
| 2018/06/22 | 1,526 | 1,530 | 1,505 | 1,513 | -30 | -1.9% | 4,900 |
| 2018/06/21 | 1,543 | 1,543 | 1,543 | 1,543 | +3 | +0.2% | 1,200 |
| 2018/06/20 | 1,546 | 1,546 | 1,525 | 1,540 | -9 | -0.6% | 4,600 |
| 2018/06/19 | 1,550 | 1,561 | 1,535 | 1,549 | -10 | -0.6% | 3,000 |
| 2018/06/18 | 1,554 | 1,562 | 1,545 | 1,559 | -11 | -0.7% | 3,400 |
| 2018/06/15 | 1,568 | 1,574 | 1,560 | 1,570 | +2 | +0.1% | 2,100 |
| 2018/06/14 | 1,555 | 1,568 | 1,554 | 1,568 | -9 | -0.6% | 600 |
| 2018/06/13 | 1,570 | 1,577 | 1,557 | 1,577 | +17 | +1.1% | 800 |
| 2018/06/12 | 1,551 | 1,580 | 1,551 | 1,560 | ±0 | ±0% | 3,400 |
| 2018/06/11 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2018/06/08 | 1,561 | 1,561 | 1,552 | 1,560 | -1 | -0.1% | 2,200 |
| 2018/06/07 | 1,554 | 1,567 | 1,548 | 1,561 | +6 | +0.4% | 1,600 |
| 2018/06/06 | 1,554 | 1,566 | 1,554 | 1,555 | -1 | -0.1% | 1,400 |
| 2018/06/05 | 1,557 | 1,570 | 1,556 | 1,556 | +1 | +0.1% | 3,000 |
| 2018/06/04 | 1,522 | 1,556 | 1,516 | 1,555 | +28 | +1.8% | 4,100 |
| 2018/06/01 | 1,519 | 1,547 | 1,519 | 1,527 | +4 | +0.3% | 1,900 |
| 2018/05/31 | 1,535 | 1,535 | 1,499 | 1,523 | -7 | -0.5% | 8,000 |
| 2018/05/30 | 1,542 | 1,558 | 1,520 | 1,530 | -25 | -1.6% | 12,300 |
| 2018/05/29 | 1,576 | 1,583 | 1,552 | 1,555 | -21 | -1.3% | 13,200 |
| 2018/05/28 | 1,608 | 1,770 | 1,551 | 1,576 | -59 | -3.6% | 81,700 |
| 2018/05/25 | 1,713 | 1,747 | 1,617 | 1,635 | -62 | -3.7% | 40,100 |
| 2018/05/24 | 1,777 | 1,786 | 1,685 | 1,697 | -111 | -6.1% | 46,900 |
| 2018/05/23 | 1,647 | 1,808 | 1,604 | 1,808 | +201 | +12.5% | 82,100 |
| 2018/05/22 | 1,615 | 1,615 | 1,594 | 1,607 | -8 | -0.5% | 7,900 |
| 2018/05/21 | 1,581 | 1,615 | 1,581 | 1,615 | +23 | +1.4% | 3,400 |
| 2018/05/18 | 1,579 | 1,592 | 1,578 | 1,592 | +6 | +0.4% | 1,000 |
| 2018/05/17 | 1,587 | 1,587 | 1,573 | 1,586 | ±0 | ±0% | 3,400 |
| 2018/05/16 | 1,597 | 1,597 | 1,586 | 1,586 | -11 | -0.7% | 1,600 |
| 2018/05/15 | 1,597 | 1,597 | 1,597 | 1,597 | +11 | +0.7% | 400 |
| 2018/05/14 | 1,603 | 1,603 | 1,585 | 1,586 | -3 | -0.2% | 1,700 |
| 2018/05/11 | 1,586 | 1,589 | 1,583 | 1,589 | ±0 | ±0% | 3,000 |
| 2018/05/10 | 1,595 | 1,599 | 1,588 | 1,589 | -7 | -0.4% | 1,900 |
| 2018/05/09 | 1,596 | 1,596 | 1,596 | 1,596 | +4 | +0.3% | 700 |
1551～
1600
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
