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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 1,591 | 1,606 | 1,591 | 1,602 | -18 | -1.1% | 3,000 |
| 2018/04/12 | 1,614 | 1,620 | 1,608 | 1,620 | +2 | +0.1% | 2,700 |
| 2018/04/11 | 1,589 | 1,618 | 1,589 | 1,618 | +23 | +1.4% | 2,400 |
| 2018/04/10 | 1,603 | 1,603 | 1,595 | 1,595 | -8 | -0.5% | 2,400 |
| 2018/04/09 | 1,604 | 1,604 | 1,603 | 1,603 | -2 | -0.1% | 2,300 |
| 2018/04/06 | 1,627 | 1,627 | 1,600 | 1,605 | -3 | -0.2% | 2,500 |
| 2018/04/05 | 1,603 | 1,608 | 1,598 | 1,608 | +8 | +0.5% | 1,500 |
| 2018/04/04 | 1,603 | 1,603 | 1,600 | 1,600 | +9 | +0.6% | 200 |
| 2018/04/03 | 1,585 | 1,591 | 1,581 | 1,591 | -2 | -0.1% | 300 |
| 2018/04/02 | 1,574 | 1,600 | 1,574 | 1,593 | -10 | -0.6% | 1,000 |
| 2018/03/30 | 1,615 | 1,615 | 1,585 | 1,603 | ±0 | ±0% | 1,800 |
| 2018/03/29 | 1,585 | 1,603 | 1,585 | 1,603 | +10 | +0.6% | 600 |
| 2018/03/28 | 1,577 | 1,593 | 1,547 | 1,593 | +19 | +1.2% | 900 |
| 2018/03/27 | 1,588 | 1,588 | 1,574 | 1,574 | -11 | -0.7% | 600 |
| 2018/03/26 | 1,570 | 1,595 | 1,530 | 1,585 | +12 | +0.8% | 3,600 |
| 2018/03/23 | 1,589 | 1,589 | 1,553 | 1,573 | -27 | -1.7% | 7,200 |
| 2018/03/22 | 1,601 | 1,609 | 1,595 | 1,600 | ±0 | ±0% | 4,800 |
| 2018/03/20 | 1,598 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 2,600 |
| 2018/03/19 | 1,608 | 1,608 | 1,598 | 1,600 | ±0 | ±0% | 1,000 |
| 2018/03/16 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 1,000 |
| 2018/03/15 | 1,612 | 1,617 | 1,600 | 1,600 | -11 | -0.7% | 5,100 |
| 2018/03/14 | 1,598 | 1,611 | 1,598 | 1,611 | -1 | -0.1% | 1,600 |
| 2018/03/13 | 1,593 | 1,612 | 1,593 | 1,612 | +4 | +0.2% | 1,700 |
| 2018/03/12 | 1,607 | 1,608 | 1,590 | 1,608 | +1 | +0.1% | 2,800 |
| 2018/03/09 | 1,600 | 1,619 | 1,598 | 1,607 | +13 | +0.8% | 4,000 |
| 2018/03/08 | 1,597 | 1,597 | 1,593 | 1,594 | -4 | -0.3% | 400 |
| 2018/03/07 | 1,600 | 1,600 | 1,598 | 1,598 | -4 | -0.2% | 1,900 |
| 2018/03/06 | 1,607 | 1,613 | 1,602 | 1,602 | +1 | +0.1% | 3,100 |
| 2018/03/05 | 1,605 | 1,615 | 1,600 | 1,601 | -4 | -0.2% | 5,700 |
| 2018/03/02 | 1,594 | 1,605 | 1,580 | 1,605 | +9 | +0.6% | 3,600 |
| 2018/03/01 | 1,602 | 1,603 | 1,595 | 1,596 | -10 | -0.6% | 1,700 |
| 2018/02/28 | 1,601 | 1,619 | 1,598 | 1,606 | -9 | -0.6% | 2,000 |
| 2018/02/27 | 1,619 | 1,619 | 1,612 | 1,615 | +5 | +0.3% | 400 |
| 2018/02/26 | 1,625 | 1,625 | 1,607 | 1,610 | +1 | +0.1% | 2,800 |
| 2018/02/23 | 1,614 | 1,614 | 1,604 | 1,609 | +2 | +0.1% | 2,000 |
| 2018/02/22 | 1,628 | 1,628 | 1,606 | 1,607 | -18 | -1.1% | 2,000 |
1601～
1650
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
