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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,600 | 1,631 | 1,600 | 1,625 | +8 | +0.5% | 2,700 |
2018/02/20 | 1,621 | 1,621 | 1,595 | 1,617 | -3 | -0.2% | 1,000 |
2018/02/19 | 1,611 | 1,620 | 1,598 | 1,620 | +3 | +0.2% | 1,300 |
2018/02/16 | 1,617 | 1,617 | 1,617 | 1,617 | +22 | +1.4% | 700 |
2018/02/15 | 1,576 | 1,602 | 1,576 | 1,595 | +19 | +1.2% | 2,900 |
2018/02/14 | 1,564 | 1,583 | 1,560 | 1,576 | -8 | -0.5% | 4,500 |
2018/02/13 | 1,595 | 1,595 | 1,580 | 1,584 | -11 | -0.7% | 1,100 |
2018/02/09 | 1,543 | 1,595 | 1,542 | 1,595 | -9 | -0.6% | 5,400 |
2018/02/08 | 1,601 | 1,610 | 1,595 | 1,604 | -5 | -0.3% | 1,700 |
2018/02/07 | 1,620 | 1,620 | 1,600 | 1,609 | +5 | +0.3% | 1,900 |
2018/02/06 | 1,608 | 1,622 | 1,527 | 1,604 | -27 | -1.7% | 9,500 |
2018/02/05 | 1,632 | 1,650 | 1,631 | 1,631 | -4 | -0.2% | 6,200 |
2018/02/02 | 1,640 | 1,641 | 1,634 | 1,635 | -4 | -0.2% | 2,600 |
2018/02/01 | 1,638 | 1,639 | 1,634 | 1,639 | +6 | +0.4% | 2,700 |
2018/01/31 | 1,633 | 1,644 | 1,632 | 1,633 | +2 | +0.1% | 3,600 |
2018/01/30 | 1,648 | 1,648 | 1,631 | 1,631 | -15 | -0.9% | 5,200 |
2018/01/29 | 1,642 | 1,650 | 1,642 | 1,646 | +5 | +0.3% | 1,800 |
2018/01/26 | 1,640 | 1,664 | 1,637 | 1,641 | +6 | +0.4% | 4,000 |
2018/01/25 | 1,645 | 1,645 | 1,635 | 1,635 | -5 | -0.3% | 2,000 |
2018/01/24 | 1,644 | 1,644 | 1,640 | 1,640 | -4 | -0.2% | 1,200 |
2018/01/23 | 1,644 | 1,648 | 1,644 | 1,644 | -5 | -0.3% | 800 |
2018/01/22 | 1,652 | 1,652 | 1,642 | 1,649 | +9 | +0.5% | 500 |
2018/01/19 | 1,650 | 1,655 | 1,640 | 1,640 | -9 | -0.5% | 3,300 |
2018/01/18 | 1,663 | 1,680 | 1,645 | 1,649 | -14 | -0.8% | 5,300 |
2018/01/17 | 1,653 | 1,690 | 1,645 | 1,663 | +18 | +1.1% | 10,300 |
2018/01/16 | 1,631 | 1,657 | 1,630 | 1,645 | +18 | +1.1% | 11,200 |
2018/01/15 | 1,661 | 1,661 | 1,626 | 1,627 | -34 | -2% | 19,200 |
2018/01/12 | 1,660 | 1,680 | 1,660 | 1,661 | -14 | -0.8% | 11,800 |
2018/01/11 | 1,652 | 1,675 | 1,652 | 1,675 | +1 | +0.1% | 8,900 |
2018/01/10 | 1,640 | 1,674 | 1,637 | 1,674 | +34 | +2.1% | 7,000 |
2018/01/09 | 1,635 | 1,640 | 1,632 | 1,640 | +8 | +0.5% | 5,600 |
2018/01/05 | 1,632 | 1,632 | 1,632 | 1,632 | +1 | +0.1% | 1,500 |
2018/01/04 | 1,640 | 1,640 | 1,623 | 1,631 | +13 | +0.8% | 5,100 |
2017/12/29 | 1,620 | 1,622 | 1,603 | 1,618 | +6 | +0.4% | 3,600 |
2017/12/28 | 1,621 | 1,621 | 1,610 | 1,612 | ±0 | ±0% | 1,800 |
2017/12/27 | 1,597 | 1,620 | 1,597 | 1,612 | +15 | +0.9% | 3,600 |
2017/12/26 | 1,606 | 1,617 | 1,597 | 1,597 | -18 | -1.1% | 8,900 |
2017/12/25 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 1,100 |
2017/12/22 | 1,618 | 1,628 | 1,600 | 1,615 | -5 | -0.3% | 8,500 |
2017/12/21 | 1,625 | 1,625 | 1,608 | 1,620 | -8 | -0.5% | 1,600 |
2017/12/20 | 1,614 | 1,629 | 1,600 | 1,628 | +9 | +0.6% | 12,000 |
2017/12/19 | 1,624 | 1,624 | 1,610 | 1,619 | -5 | -0.3% | 2,200 |
2017/12/18 | 1,621 | 1,624 | 1,614 | 1,624 | +6 | +0.4% | 2,300 |
2017/12/15 | 1,616 | 1,618 | 1,606 | 1,618 | -5 | -0.3% | 4,700 |
2017/12/14 | 1,616 | 1,623 | 1,616 | 1,623 | +7 | +0.4% | 1,400 |
2017/12/13 | 1,613 | 1,620 | 1,611 | 1,616 | +3 | +0.2% | 3,600 |
2017/12/12 | 1,613 | 1,613 | 1,613 | 1,613 | ±0 | ±0% | 100 |
2017/12/11 | 1,621 | 1,625 | 1,609 | 1,613 | -7 | -0.4% | 3,400 |
2017/12/08 | 1,635 | 1,635 | 1,604 | 1,620 | -18 | -1.1% | 5,900 |
2017/12/07 | 1,607 | 1,638 | 1,602 | 1,638 | +31 | +1.9% | 4,800 |
1651~
1700
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