巴川コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,100 | 1,100 | 1,047 | 1,097 | +4 | +0.4% | 7,400 |
2019/05/17 | 1,063 | 1,099 | 1,042 | 1,093 | +31 | +2.9% | 10,500 |
2019/05/16 | 1,045 | 1,062 | 1,015 | 1,062 | +26 | +2.5% | 6,600 |
2019/05/15 | 1,028 | 1,040 | 1,020 | 1,036 | +8 | +0.8% | 6,400 |
2019/05/14 | 1,002 | 1,037 | 984 | 1,028 | +25 | +2.5% | 7,700 |
2019/05/13 | 1,023 | 1,023 | 990 | 1,003 | -13 | -1.3% | 5,900 |
2019/05/10 | 1,003 | 1,029 | 950 | 1,016 | +13 | +1.3% | 15,600 |
2019/05/09 | 1,033 | 1,033 | 998 | 1,003 | -27 | -2.6% | 4,400 |
2019/05/08 | 1,039 | 1,039 | 1,019 | 1,030 | -15 | -1.4% | 4,500 |
2019/05/07 | 1,044 | 1,046 | 1,042 | 1,045 | +24 | +2.4% | 7,300 |
2019/04/26 | 1,033 | 1,034 | 1,021 | 1,021 | -13 | -1.3% | 6,900 |
2019/04/25 | 1,013 | 1,034 | 1,011 | 1,034 | +27 | +2.7% | 3,900 |
2019/04/24 | 1,023 | 1,026 | 1,000 | 1,007 | -36 | -3.5% | 6,600 |
2019/04/23 | 1,030 | 1,043 | 1,030 | 1,043 | +15 | +1.5% | 3,100 |
2019/04/22 | 1,027 | 1,034 | 1,015 | 1,028 | +4 | +0.4% | 2,500 |
2019/04/19 | 1,026 | 1,026 | 1,019 | 1,024 | -2 | -0.2% | 800 |
2019/04/18 | 1,032 | 1,035 | 1,017 | 1,026 | -6 | -0.6% | 2,700 |
2019/04/17 | 1,033 | 1,039 | 1,013 | 1,032 | ±0 | ±0% | 4,200 |
2019/04/16 | 1,037 | 1,037 | 1,020 | 1,032 | -5 | -0.5% | 4,100 |
2019/04/15 | 1,027 | 1,042 | 1,016 | 1,037 | +34 | +3.4% | 8,300 |
2019/04/12 | 1,029 | 1,029 | 1,000 | 1,003 | -22 | -2.1% | 7,100 |
2019/04/11 | 1,030 | 1,030 | 1,021 | 1,025 | -7 | -0.7% | 1,300 |
2019/04/10 | 1,023 | 1,038 | 1,017 | 1,032 | +9 | +0.9% | 3,000 |
2019/04/09 | 1,017 | 1,023 | 1,009 | 1,023 | +2 | +0.2% | 2,600 |
2019/04/08 | 1,035 | 1,035 | 1,000 | 1,021 | -15 | -1.4% | 4,000 |
2019/04/05 | 1,037 | 1,037 | 1,020 | 1,036 | -2 | -0.2% | 3,500 |
2019/04/04 | 1,039 | 1,040 | 1,023 | 1,038 | -5 | -0.5% | 3,300 |
2019/04/03 | 1,018 | 1,044 | 1,016 | 1,043 | +12 | +1.2% | 5,500 |
2019/04/02 | 1,020 | 1,037 | 1,010 | 1,031 | +23 | +2.3% | 6,400 |
2019/04/01 | 1,007 | 1,020 | 998 | 1,008 | +12 | +1.2% | 9,200 |
2019/03/29 | 1,001 | 1,011 | 994 | 996 | -5 | -0.5% | 4,500 |
2019/03/28 | 1,003 | 1,003 | 990 | 1,001 | -2 | -0.2% | 7,000 |
2019/03/27 | 1,010 | 1,010 | 985 | 1,003 | -30 | -2.9% | 19,200 |
2019/03/26 | 1,001 | 1,033 | 994 | 1,033 | +54 | +5.5% | 56,100 |
2019/03/25 | 980 | 986 | 975 | 979 | -21 | -2.1% | 33,100 |
2019/03/22 | 991 | 1,009 | 988 | 1,000 | +10 | +1% | 20,400 |
2019/03/20 | 997 | 999 | 975 | 990 | -10 | -1% | 29,100 |
2019/03/19 | 1,018 | 1,019 | 995 | 1,000 | -19 | -1.9% | 10,400 |
2019/03/18 | 1,028 | 1,045 | 1,012 | 1,019 | -6 | -0.6% | 32,100 |
2019/03/15 | 1,031 | 1,047 | 1,025 | 1,025 | -15 | -1.4% | 30,200 |
2019/03/14 | 1,027 | 1,046 | 1,027 | 1,040 | +22 | +2.2% | 9,800 |
2019/03/13 | 1,019 | 1,033 | 1,018 | 1,018 | -6 | -0.6% | 5,600 |
2019/03/12 | 1,031 | 1,032 | 1,019 | 1,024 | -3 | -0.3% | 7,600 |
2019/03/11 | 966 | 1,032 | 966 | 1,027 | +67 | +7% | 24,800 |
2019/03/08 | 979 | 988 | 959 | 960 | -39 | -3.9% | 13,200 |
2019/03/07 | 1,024 | 1,031 | 983 | 999 | -25 | -2.4% | 20,100 |
2019/03/06 | 1,039 | 1,039 | 1,019 | 1,024 | -16 | -1.5% | 8,400 |
2019/03/05 | 1,025 | 1,040 | 1,017 | 1,040 | +4 | +0.4% | 21,800 |
2019/03/04 | 1,032 | 1,043 | 1,029 | 1,036 | +6 | +0.6% | 5,600 |
2019/03/01 | 1,032 | 1,049 | 1,023 | 1,030 | -9 | -0.9% | 7,300 |
1501~
1550
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「巴川コーポ」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 |
---|---|---|---|---|---|---|---|---|
巴川コーポ | 71,700円 | +4.6% | -1.0% | 2.09% | 9.63倍 | 0.47倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
ロンシル工 | 169,600円 | -0.2% | +26.3% | 4.13% | 9.77倍 | 0.41倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア80% |
日理化 | 20,300円 | +4.0% | -37.2% | 1.97% | 13.77倍 | 0.42倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
南海化学 | 309,000円 | +9.6% | +20.2% | 1.94% | 2.83倍 | 0.74倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
大伸化学 | 149,500円 | +3.8% | +20.1% | 2.68% | 9.50倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア3割。約900代理店で即納体制 |
市場注目の銘柄
チャート関連のコラム