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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,602 | 1,608 | 1,600 | 1,607 | +3 | +0.2% | 1,700 |
| 2017/12/05 | 1,607 | 1,610 | 1,604 | 1,604 | -3 | -0.2% | 1,800 |
| 2017/12/04 | 1,612 | 1,626 | 1,607 | 1,607 | -13 | -0.8% | 1,100 |
| 2017/12/01 | 1,627 | 1,628 | 1,612 | 1,620 | -2 | -0.1% | 4,400 |
| 2017/11/30 | 1,620 | 1,630 | 1,620 | 1,622 | -4 | -0.2% | 1,400 |
| 2017/11/29 | 1,627 | 1,627 | 1,617 | 1,626 | +6 | +0.4% | 600 |
| 2017/11/28 | 1,637 | 1,637 | 1,616 | 1,620 | -13 | -0.8% | 1,900 |
| 2017/11/27 | 1,640 | 1,645 | 1,625 | 1,633 | -7 | -0.4% | 6,100 |
| 2017/11/24 | 1,637 | 1,640 | 1,625 | 1,640 | +2 | +0.1% | 1,000 |
| 2017/11/22 | 1,637 | 1,638 | 1,630 | 1,638 | +1 | +0.1% | 1,100 |
| 2017/11/21 | 1,623 | 1,645 | 1,623 | 1,637 | +17 | +1% | 2,800 |
| 2017/11/20 | 1,620 | 1,620 | 1,620 | 1,620 | +5 | +0.3% | 100 |
| 2017/11/17 | 1,627 | 1,632 | 1,605 | 1,615 | +13 | +0.8% | 1,400 |
| 2017/11/16 | 1,603 | 1,619 | 1,598 | 1,602 | -6 | -0.4% | 5,100 |
| 2017/11/15 | 1,646 | 1,646 | 1,608 | 1,608 | -38 | -2.3% | 2,700 |
| 2017/11/14 | 1,649 | 1,651 | 1,612 | 1,646 | +6 | +0.4% | 11,400 |
| 2017/11/13 | 1,641 | 1,649 | 1,639 | 1,640 | -9 | -0.5% | 1,500 |
| 2017/11/10 | 1,636 | 1,649 | 1,635 | 1,649 | +13 | +0.8% | 3,600 |
| 2017/11/09 | 1,636 | 1,656 | 1,634 | 1,636 | -14 | -0.8% | 5,100 |
| 2017/11/08 | 1,633 | 1,651 | 1,627 | 1,650 | +1 | +0.1% | 13,700 |
| 2017/11/07 | 1,642 | 1,649 | 1,638 | 1,649 | +7 | +0.4% | 4,800 |
| 2017/11/06 | 1,649 | 1,649 | 1,629 | 1,642 | -7 | -0.4% | 3,200 |
| 2017/11/02 | 1,628 | 1,649 | 1,628 | 1,649 | +23 | +1.4% | 7,400 |
| 2017/11/01 | 1,636 | 1,636 | 1,625 | 1,626 | -12 | -0.7% | 4,600 |
| 2017/10/31 | 1,632 | 1,638 | 1,625 | 1,638 | +6 | +0.4% | 2,700 |
| 2017/10/30 | 1,640 | 1,640 | 1,626 | 1,632 | -6 | -0.4% | 2,100 |
| 2017/10/27 | 1,635 | 1,638 | 1,630 | 1,638 | +3 | +0.2% | 1,000 |
| 2017/10/26 | 1,635 | 1,635 | 1,631 | 1,635 | +6 | +0.4% | 1,300 |
| 2017/10/25 | 1,640 | 1,642 | 1,629 | 1,629 | -10 | -0.6% | 1,400 |
| 2017/10/24 | 1,632 | 1,639 | 1,629 | 1,639 | ±0 | ±0% | 2,400 |
| 2017/10/23 | 1,650 | 1,657 | 1,630 | 1,639 | +12 | +0.7% | 3,900 |
| 2017/10/20 | 1,626 | 1,633 | 1,614 | 1,627 | +4 | +0.2% | 3,600 |
| 2017/10/19 | 1,627 | 1,630 | 1,622 | 1,623 | +3 | +0.2% | 1,300 |
| 2017/10/18 | 1,616 | 1,623 | 1,616 | 1,620 | +4 | +0.2% | 1,000 |
| 2017/10/17 | 1,622 | 1,622 | 1,616 | 1,616 | -4 | -0.2% | 1,100 |
| 2017/10/16 | 1,630 | 1,630 | 1,611 | 1,620 | -3 | -0.2% | 1,700 |
| 2017/10/13 | 1,619 | 1,633 | 1,601 | 1,623 | -36 | -2.2% | 10,200 |
| 2017/10/12 | 1,629 | 1,666 | 1,629 | 1,659 | +25 | +1.5% | 6,400 |
| 2017/10/11 | 1,645 | 1,651 | 1,630 | 1,634 | -11 | -0.7% | 4,100 |
| 2017/10/10 | 1,648 | 1,661 | 1,639 | 1,645 | -4 | -0.2% | 6,200 |
| 2017/10/06 | 1,643 | 1,657 | 1,639 | 1,649 | -9 | -0.5% | 2,200 |
| 2017/10/05 | 1,649 | 1,658 | 1,648 | 1,658 | +10 | +0.6% | 700 |
| 2017/10/04 | 1,659 | 1,659 | 1,645 | 1,648 | -10 | -0.6% | 3,200 |
| 2017/10/03 | 1,633 | 1,660 | 1,633 | 1,658 | +23 | +1.4% | 3,200 |
| 2017/10/02 | 1,622 | 1,636 | 1,622 | 1,635 | +13 | +0.8% | 1,100 |
| 2017/09/29 | 1,626 | 1,626 | 1,603 | 1,622 | +2 | +0.1% | 1,800 |
| 2017/09/28 | 1,623 | 1,623 | 1,611 | 1,620 | +4 | +0.2% | 1,300 |
| 2017/09/27 | 1,623 | 1,623 | 1,609 | 1,616 | -3 | -0.2% | 600 |
| 2017/09/26 | 1,625 | 1,635 | 1,595 | 1,619 | -1 | -0.1% | 3,400 |
| 2017/09/25 | 1,617 | 1,626 | 1,613 | 1,620 | +7 | +0.4% | 1,800 |
1701～
1750
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
