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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 259 | 272 | 257 | 272 | +18 | +7.1% | 124,000 |
| 2018/07/25 | 250 | 255 | 250 | 254 | +5 | +2% | 31,000 |
| 2018/07/24 | 252 | 252 | 249 | 249 | -2 | -0.8% | 25,000 |
| 2018/07/23 | 250 | 251 | 247 | 251 | +3 | +1.2% | 28,000 |
| 2018/07/20 | 250 | 252 | 248 | 248 | -1 | -0.4% | 28,000 |
| 2018/07/19 | 256 | 256 | 249 | 249 | -7 | -2.7% | 38,000 |
| 2018/07/18 | 259 | 260 | 256 | 256 | -2 | -0.8% | 31,000 |
| 2018/07/17 | 257 | 259 | 256 | 258 | +1 | +0.4% | 23,000 |
| 2018/07/13 | 248 | 262 | 248 | 257 | +9 | +3.6% | 30,000 |
| 2018/07/12 | 245 | 249 | 245 | 248 | +4 | +1.6% | 17,000 |
| 2018/07/11 | 249 | 250 | 243 | 244 | -5 | -2% | 48,000 |
| 2018/07/10 | 252 | 252 | 249 | 249 | +3 | +1.2% | 30,000 |
| 2018/07/09 | 252 | 255 | 246 | 246 | -8 | -3.1% | 35,000 |
| 2018/07/06 | 245 | 254 | 245 | 254 | +9 | +3.7% | 41,000 |
| 2018/07/05 | 247 | 256 | 243 | 245 | -6 | -2.4% | 77,000 |
| 2018/07/04 | 246 | 252 | 246 | 251 | +4 | +1.6% | 28,000 |
| 2018/07/03 | 247 | 252 | 246 | 247 | ±0 | ±0% | 50,000 |
| 2018/07/02 | 253 | 253 | 247 | 247 | -7 | -2.8% | 31,000 |
| 2018/06/29 | 258 | 258 | 254 | 254 | -3 | -1.2% | 15,000 |
| 2018/06/28 | 255 | 265 | 255 | 257 | ±0 | ±0% | 57,000 |
| 2018/06/27 | 252 | 257 | 252 | 257 | +5 | +2% | 15,000 |
| 2018/06/26 | 252 | 252 | 248 | 252 | -1 | -0.4% | 34,000 |
| 2018/06/25 | 252 | 254 | 252 | 253 | +2 | +0.8% | 11,000 |
| 2018/06/22 | 253 | 253 | 250 | 251 | -1 | -0.4% | 13,000 |
| 2018/06/21 | 253 | 253 | 251 | 252 | -1 | -0.4% | 20,000 |
| 2018/06/20 | 256 | 256 | 246 | 253 | -5 | -1.9% | 49,000 |
| 2018/06/19 | 264 | 264 | 258 | 258 | -4 | -1.5% | 26,000 |
| 2018/06/18 | 265 | 265 | 260 | 262 | -3 | -1.1% | 26,000 |
| 2018/06/15 | 266 | 266 | 264 | 265 | -2 | -0.7% | 10,000 |
| 2018/06/14 | 267 | 270 | 266 | 267 | +1 | +0.4% | 28,000 |
| 2018/06/13 | 265 | 269 | 265 | 266 | +1 | +0.4% | 25,000 |
| 2018/06/12 | 262 | 265 | 261 | 265 | +2 | +0.8% | 30,000 |
| 2018/06/11 | 265 | 265 | 263 | 263 | -2 | -0.8% | 25,000 |
| 2018/06/08 | 265 | 265 | 263 | 265 | -4 | -1.5% | 46,000 |
| 2018/06/07 | 262 | 269 | 262 | 269 | +7 | +2.7% | 40,000 |
| 2018/06/06 | 259 | 263 | 259 | 262 | +1 | +0.4% | 24,000 |
| 2018/06/05 | 260 | 261 | 260 | 261 | +1 | +0.4% | 21,000 |
| 2018/06/04 | 260 | 260 | 259 | 260 | +3 | +1.2% | 21,000 |
| 2018/06/01 | 257 | 259 | 255 | 257 | ±0 | ±0% | 31,000 |
| 2018/05/31 | 259 | 259 | 257 | 257 | ±0 | ±0% | 25,000 |
| 2018/05/30 | 263 | 263 | 254 | 257 | -6 | -2.3% | 75,000 |
| 2018/05/29 | 278 | 278 | 262 | 263 | -14 | -5.1% | 77,000 |
| 2018/05/28 | 280 | 281 | 277 | 277 | ±0 | ±0% | 18,000 |
| 2018/05/25 | 283 | 283 | 277 | 277 | -4 | -1.4% | 82,000 |
| 2018/05/24 | 274 | 282 | 274 | 281 | +9 | +3.3% | 143,000 |
| 2018/05/23 | 268 | 277 | 268 | 272 | +5 | +1.9% | 85,000 |
| 2018/05/22 | 267 | 267 | 266 | 267 | +1 | +0.4% | 29,000 |
| 2018/05/21 | 266 | 266 | 264 | 266 | ±0 | ±0% | 21,000 |
| 2018/05/18 | 265 | 266 | 265 | 266 | +1 | +0.4% | 15,000 |
| 2018/05/17 | 267 | 267 | 262 | 265 | ±0 | ±0% | 47,000 |
1651～
1700
件表示中 / 3692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 | 63,000円 | +0.9% | -5.7% | 2.38% | 8.47倍 | 0.42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 |
| イサム塗 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14倍 | 0.38倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ロンシル工 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35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％ |
| 大伸化学 | 141,600円 | +7.8% | -1.0% | 2.82% | 11.17倍 | 0.40倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| サンエー化研 | 55,900円 | +7.2% | +328.6% | 3.22% | 14.58倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
