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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,592 | 1,592 | 1,582 | 1,592 | +9 | +0.6% | 900 |
2018/05/07 | 1,586 | 1,586 | 1,579 | 1,583 | -9 | -0.6% | 1,900 |
2018/05/02 | 1,578 | 1,593 | 1,575 | 1,592 | +14 | +0.9% | 4,600 |
2018/05/01 | 1,588 | 1,593 | 1,578 | 1,578 | -24 | -1.5% | 1,200 |
2018/04/27 | 1,597 | 1,602 | 1,583 | 1,602 | +11 | +0.7% | 3,500 |
2018/04/26 | 1,591 | 1,591 | 1,591 | 1,591 | -7 | -0.4% | 300 |
2018/04/25 | 1,599 | 1,599 | 1,585 | 1,598 | -1 | -0.1% | 700 |
2018/04/24 | 1,590 | 1,599 | 1,580 | 1,599 | -1 | -0.1% | 4,900 |
2018/04/23 | 1,589 | 1,603 | 1,578 | 1,600 | -16 | -1% | 2,100 |
2018/04/20 | 1,595 | 1,616 | 1,595 | 1,616 | +19 | +1.2% | 900 |
2018/04/19 | 1,605 | 1,607 | 1,597 | 1,597 | -8 | -0.5% | 800 |
2018/04/18 | 1,581 | 1,605 | 1,581 | 1,605 | +15 | +0.9% | 1,300 |
2018/04/17 | 1,599 | 1,600 | 1,581 | 1,590 | -10 | -0.6% | 1,300 |
2018/04/16 | 1,602 | 1,602 | 1,588 | 1,600 | -2 | -0.1% | 2,100 |
1551~
1600
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