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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,619 | 1,619 | 1,610 | 1,613 | +34 | +2.2% | 500 |
| 2024/10/04 | 1,600 | 1,612 | 1,579 | 1,579 | - | - | 500 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 1,590 | 1,600 | 1,590 | 1,599 | +10 | +0.6% | 900 |
| 2024/10/01 | 1,589 | 1,589 | 1,589 | 1,589 | +30 | +1.9% | 200 |
| 2024/09/30 | 1,535 | 1,559 | 1,534 | 1,559 | -6 | -0.4% | 1,000 |
| 2024/09/27 | 1,544 | 1,580 | 1,535 | 1,565 | +22 | +1.4% | 1,600 |
| 2024/09/26 | 1,594 | 1,594 | 1,534 | 1,543 | -4 | -0.3% | 2,500 |
| 2024/09/25 | 1,531 | 1,547 | 1,531 | 1,547 | - | - | 3,000 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,526 | 1,526 | 1,526 | 1,526 | - | - | 100 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,544 | 1,544 | 1,544 | 1,544 | - | - | 200 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,592 | 1,592 | 1,531 | 1,544 | - | - | 500 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,525 | 1,599 | 1,525 | 1,568 | +3 | +0.2% | 400 |
| 2024/09/06 | 1,588 | 1,588 | 1,565 | 1,565 | - | - | 200 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,554 | 1,554 | 1,521 | 1,521 | -26 | -1.7% | 200 |
| 2024/09/02 | 1,587 | 1,587 | 1,547 | 1,547 | - | - | 5,600 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,548 | 1,560 | 1,547 | 1,547 | -1 | -0.1% | 400 |
| 2024/08/28 | 1,550 | 1,555 | 1,548 | 1,548 | +6 | +0.4% | 500 |
| 2024/08/27 | 1,554 | 1,554 | 1,541 | 1,542 | +33 | +2.2% | 1,300 |
| 2024/08/26 | 1,489 | 1,509 | 1,489 | 1,509 | +20 | +1.3% | 1,400 |
| 2024/08/23 | 1,488 | 1,490 | 1,488 | 1,489 | -1 | -0.1% | 300 |
| 2024/08/22 | 1,488 | 1,490 | 1,488 | 1,490 | +3 | +0.2% | 700 |
| 2024/08/21 | 1,484 | 1,487 | 1,484 | 1,487 | +1 | +0.1% | 1,900 |
| 2024/08/20 | 1,483 | 1,500 | 1,483 | 1,486 | +4 | +0.3% | 1,800 |
| 2024/08/19 | 1,540 | 1,540 | 1,474 | 1,482 | +8 | +0.5% | 2,400 |
| 2024/08/16 | 1,477 | 1,483 | 1,474 | 1,474 | ±0 | ±0% | 1,600 |
| 2024/08/15 | 1,476 | 1,480 | 1,474 | 1,474 | - | - | 1,800 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,459 | 1,474 | 1,450 | 1,474 | +32 | +2.2% | 1,300 |
| 2024/08/09 | 1,439 | 1,445 | 1,424 | 1,442 | +21 | +1.5% | 500 |
| 2024/08/08 | 1,421 | 1,423 | 1,417 | 1,421 | -5 | -0.4% | 8,200 |
| 2024/08/07 | 1,435 | 1,460 | 1,407 | 1,426 | -69 | -4.6% | 11,600 |
| 2024/08/06 | 1,510 | 1,512 | 1,495 | 1,495 | -15 | -1% | 800 |
| 2024/08/05 | 1,600 | 1,600 | 1,500 | 1,510 | -100 | -6.2% | 6,100 |
| 2024/08/02 | 1,651 | 1,665 | 1,610 | 1,610 | -41 | -2.5% | 2,700 |
| 2024/08/01 | 1,651 | 1,651 | 1,651 | 1,651 | -38 | -2.2% | 200 |
| 2024/07/31 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 200 |
| 2024/07/30 | 1,662 | 1,689 | 1,662 | 1,689 | - | - | 500 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,661 | 1,661 | 1,661 | 1,661 | -1 | -0.1% | 500 |
| 2024/07/25 | 1,669 | 1,669 | 1,661 | 1,662 | -7 | -0.4% | 1,300 |
151～
200
件表示中 / 3704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 | 162,600円 | +7.6% | +83.1% | 2.46% | 7.90倍 | 0.50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 |
| アテクト | 38,500円 | +3.1% | +9.4% | 2.60% | 34.04倍 | 0.99倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| クラスターテクノ | 28,900円 | +11.9% | +3.6% | 1.38% | 21.36倍 | 1.00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 |
| 川口化 | 128,200円 | +0.9% | -17.9% | 3.90% | 7.09倍 | 0.54倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| サンケイ化 | 118,800円 | +3.5% | +96.4% | 2.10% | 6.92倍 | 0.35倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
