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 |
|---|---|---|---|---|---|---|---|
| 2013/04/05 | 93 | 95 | 92 | 94 | +1 | +1.1% | 14,000 |
| 2013/04/04 | 92 | 93 | 92 | 93 | -1 | -1.1% | 6,000 |
| 2013/04/03 | 89 | 94 | 89 | 94 | ±0 | ±0% | 51,000 |
| 2013/04/02 | 91 | 94 | 89 | 94 | -1 | -1.1% | 25,000 |
| 2013/04/01 | 95 | 95 | 91 | 95 | +1 | +1.1% | 19,000 |
| 2013/03/29 | 95 | 96 | 94 | 94 | ±0 | ±0% | 11,000 |
| 2013/03/28 | 93 | 96 | 93 | 94 | -2 | -2.1% | 28,000 |
| 2013/03/27 | 97 | 97 | 95 | 96 | -2 | -2% | 15,000 |
| 2013/03/26 | 98 | 98 | 98 | 98 | ±0 | ±0% | 1,000 |
| 2013/03/25 | 97 | 99 | 96 | 98 | +1 | +1% | 38,000 |
| 2013/03/22 | 97 | 98 | 95 | 97 | ±0 | ±0% | 14,000 |
| 2013/03/21 | 96 | 97 | 96 | 97 | +2 | +2.1% | 16,000 |
| 2013/03/19 | 96 | 96 | 94 | 95 | +3 | +3.3% | 33,000 |
| 2013/03/18 | 98 | 98 | 92 | 92 | -6 | -6.1% | 110,000 |
| 2013/03/15 | 97 | 98 | 97 | 98 | +1 | +1% | 16,000 |
| 2013/03/14 | 96 | 97 | 96 | 97 | +1 | +1% | 8,000 |
| 2013/03/13 | 96 | 98 | 95 | 96 | -2 | -2% | 22,000 |
| 2013/03/12 | 97 | 99 | 96 | 98 | ±0 | ±0% | 34,000 |
| 2013/03/11 | 98 | 99 | 95 | 98 | ±0 | ±0% | 47,000 |
| 2013/03/08 | 99 | 99 | 97 | 98 | ±0 | ±0% | 32,000 |
| 2013/03/07 | 99 | 99 | 97 | 98 | ±0 | ±0% | 18,000 |
| 2013/03/06 | 100 | 100 | 97 | 98 | ±0 | ±0% | 34,000 |
| 2013/03/05 | 97 | 100 | 96 | 98 | +3 | +3.2% | 40,000 |
| 2013/03/04 | 96 | 97 | 95 | 95 | -1 | -1% | 8,000 |
| 2013/03/01 | 93 | 96 | 93 | 96 | +2 | +2.1% | 15,000 |
| 2013/02/28 | 92 | 94 | 92 | 94 | +1 | +1.1% | 33,000 |
| 2013/02/27 | 93 | 95 | 92 | 93 | ±0 | ±0% | 29,000 |
| 2013/02/26 | 94 | 94 | 88 | 93 | -2 | -2.1% | 32,000 |
| 2013/02/25 | 94 | 96 | 94 | 95 | +3 | +3.3% | 15,000 |
| 2013/02/22 | 93 | 94 | 90 | 92 | ±0 | ±0% | 9,000 |
| 2013/02/21 | 93 | 94 | 92 | 92 | -3 | -3.2% | 8,000 |
| 2013/02/20 | 95 | 95 | 94 | 95 | +2 | +2.2% | 7,000 |
| 2013/02/19 | 91 | 96 | 91 | 93 | +3 | +3.3% | 24,000 |
| 2013/02/18 | 90 | 94 | 89 | 90 | +1 | +1.1% | 17,000 |
| 2013/02/15 | 92 | 92 | 85 | 89 | -3 | -3.3% | 60,000 |
| 2013/02/14 | 94 | 96 | 90 | 92 | -4 | -4.2% | 26,000 |
| 2013/02/13 | 96 | 97 | 92 | 96 | -3 | -3% | 43,000 |
| 2013/02/12 | 99 | 101 | 98 | 99 | -1 | -1% | 48,000 |
| 2013/02/08 | 102 | 102 | 99 | 100 | -2 | -2% | 43,000 |
| 2013/02/07 | 101 | 102 | 99 | 102 | +2 | +2% | 46,000 |
| 2013/02/06 | 100 | 102 | 100 | 100 | ±0 | ±0% | 57,000 |
| 2013/02/05 | 100 | 103 | 99 | 100 | ±0 | ±0% | 62,000 |
| 2013/02/04 | 99 | 101 | 99 | 100 | -1 | -1% | 145,000 |
| 2013/02/01 | 102 | 102 | 99 | 101 | +1 | +1% | 128,000 |
| 2013/01/31 | 99 | 101 | 99 | 100 | +1 | +1% | 50,000 |
| 2013/01/30 | 98 | 99 | 97 | 99 | ±0 | ±0% | 35,000 |
| 2013/01/29 | 100 | 101 | 98 | 99 | ±0 | ±0% | 77,000 |
| 2013/01/28 | 99 | 101 | 98 | 99 | -1 | -1% | 48,000 |
| 2013/01/25 | 100 | 100 | 98 | 100 | +1 | +1% | 57,000 |
| 2013/01/24 | 98 | 99 | 97 | 99 | -1 | -1% | 83,000 |
3001～
3050
件表示中 / 3741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 | 165,300円 | +7.6% | +83.1% | 2.42% | 8.03倍 | 0.51倍 |
|
三井物産傘下の塗料中堅。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 |
| ニックス | 75,900円 | +0.3% | +15.9% | 2.64% | 10.37倍 | 0.40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 |
| 川口化 | 139,100円 | +0.9% | -17.9% | 3.59% | 7.70倍 | 0.58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 |
| クラスターテクノ | 28,600円 | +11.9% | +3.6% | 1.40% | 21.14倍 | 0.99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 |
| サンケイ化 | 126,800円 | +3.5% | +96.4% | 1.97% | 7.38倍 | 0.34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
