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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,581 | 1,581 | 1,559 | 1,574 | -7 | -0.4% | 1,100 |
| 2024/01/30 | 1,560 | 1,581 | 1,560 | 1,581 | +28 | +1.8% | 1,200 |
| 2024/01/29 | 1,545 | 1,553 | 1,545 | 1,553 | +21 | +1.4% | 1,200 |
| 2024/01/26 | 1,545 | 1,545 | 1,532 | 1,532 | -13 | -0.8% | 300 |
| 2024/01/25 | 1,546 | 1,546 | 1,545 | 1,545 | ±0 | ±0% | 1,100 |
| 2024/01/24 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 300 |
| 2024/01/23 | 1,547 | 1,547 | 1,545 | 1,545 | +19 | +1.2% | 300 |
| 2024/01/22 | 1,525 | 1,532 | 1,525 | 1,526 | +1 | +0.1% | 500 |
| 2024/01/19 | 1,520 | 1,525 | 1,520 | 1,525 | -3 | -0.2% | 600 |
| 2024/01/18 | 1,529 | 1,531 | 1,528 | 1,528 | ±0 | ±0% | 1,800 |
| 2024/01/17 | 1,540 | 1,542 | 1,528 | 1,528 | -13 | -0.8% | 3,300 |
| 2024/01/16 | 1,527 | 1,541 | 1,527 | 1,541 | +11 | +0.7% | 1,600 |
| 2024/01/15 | 1,528 | 1,530 | 1,500 | 1,530 | -22 | -1.4% | 4,700 |
| 2024/01/12 | 1,506 | 1,565 | 1,506 | 1,552 | +37 | +2.4% | 5,500 |
| 2024/01/11 | 1,511 | 1,515 | 1,500 | 1,515 | +15 | +1% | 1,600 |
| 2024/01/10 | 1,501 | 1,501 | 1,500 | 1,500 | +5 | +0.3% | 200 |
| 2024/01/09 | 1,506 | 1,510 | 1,495 | 1,495 | -4 | -0.3% | 3,600 |
| 2024/01/05 | 1,502 | 1,502 | 1,499 | 1,499 | +5 | +0.3% | 1,200 |
| 2024/01/04 | 1,488 | 1,494 | 1,488 | 1,494 | +6 | +0.4% | 1,100 |
| 2023/12/29 | 1,468 | 1,488 | 1,468 | 1,488 | +20 | +1.4% | 900 |
| 2023/12/28 | 1,467 | 1,468 | 1,467 | 1,468 | +2 | +0.1% | 500 |
| 2023/12/27 | 1,496 | 1,496 | 1,466 | 1,466 | -30 | -2% | 1,000 |
| 2023/12/26 | 1,519 | 1,519 | 1,487 | 1,496 | +20 | +1.4% | 2,100 |
| 2023/12/25 | 1,467 | 1,500 | 1,467 | 1,476 | +9 | +0.6% | 2,200 |
| 2023/12/22 | 1,488 | 1,488 | 1,465 | 1,467 | +6 | +0.4% | 800 |
| 2023/12/21 | 1,477 | 1,482 | 1,461 | 1,461 | -16 | -1.1% | 400 |
| 2023/12/20 | 1,472 | 1,499 | 1,461 | 1,477 | +17 | +1.2% | 900 |
| 2023/12/19 | 1,469 | 1,473 | 1,460 | 1,460 | +6 | +0.4% | 1,100 |
| 2023/12/18 | 1,456 | 1,456 | 1,445 | 1,454 | +7 | +0.5% | 600 |
| 2023/12/15 | 1,441 | 1,469 | 1,441 | 1,447 | +7 | +0.5% | 700 |
| 2023/12/14 | 1,447 | 1,470 | 1,440 | 1,440 | -7 | -0.5% | 1,000 |
| 2023/12/13 | 1,454 | 1,454 | 1,447 | 1,447 | -8 | -0.5% | 700 |
| 2023/12/12 | 1,453 | 1,474 | 1,453 | 1,455 | +3 | +0.2% | 800 |
| 2023/12/11 | 1,479 | 1,479 | 1,450 | 1,452 | +5 | +0.3% | 1,700 |
| 2023/12/08 | 1,447 | 1,447 | 1,446 | 1,447 | +1 | +0.1% | 500 |
| 2023/12/07 | 1,451 | 1,460 | 1,445 | 1,446 | -5 | -0.3% | 1,000 |
| 2023/12/06 | 1,432 | 1,463 | 1,432 | 1,451 | -51 | -3.4% | 12,500 |
| 2023/12/05 | 1,540 | 1,540 | 1,502 | 1,502 | -8 | -0.5% | 500 |
| 2023/12/04 | 1,510 | 1,510 | 1,499 | 1,510 | - | - | 300 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 1,520 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 900 |
| 2023/11/29 | 1,519 | 1,525 | 1,430 | 1,520 | -24 | -1.6% | 5,400 |
| 2023/11/28 | 1,567 | 1,573 | 1,522 | 1,544 | +17 | +1.1% | 5,700 |
| 2023/11/27 | 1,529 | 1,529 | 1,510 | 1,527 | +26 | +1.7% | 700 |
| 2023/11/24 | 1,500 | 1,521 | 1,500 | 1,501 | +1 | +0.1% | 3,400 |
| 2023/11/22 | 1,516 | 1,519 | 1,499 | 1,500 | -33 | -2.2% | 2,800 |
| 2023/11/21 | 1,507 | 1,533 | 1,506 | 1,533 | +33 | +2.2% | 700 |
| 2023/11/20 | 1,508 | 1,508 | 1,500 | 1,500 | +1 | +0.1% | 1,800 |
| 2023/11/17 | 1,501 | 1,501 | 1,499 | 1,499 | ±0 | ±0% | 700 |
| 2023/11/16 | 1,509 | 1,510 | 1,499 | 1,499 | -1 | -0.1% | 1,500 |
201～
250
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
