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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 268 | 268 | 263 | 265 | ±0 | ±0% | 53,000 |
| 2018/05/15 | 270 | 270 | 263 | 265 | -8 | -2.9% | 170,000 |
| 2018/05/14 | 288 | 288 | 270 | 273 | -14 | -4.9% | 180,000 |
| 2018/05/11 | 285 | 290 | 285 | 287 | +3 | +1.1% | 31,000 |
| 2018/05/10 | 286 | 288 | 284 | 284 | -2 | -0.7% | 36,000 |
| 2018/05/09 | 287 | 289 | 284 | 286 | ±0 | ±0% | 34,000 |
| 2018/05/08 | 284 | 290 | 283 | 286 | +5 | +1.8% | 55,000 |
| 2018/05/07 | 280 | 286 | 277 | 281 | +1 | +0.4% | 66,000 |
| 2018/05/02 | 273 | 284 | 273 | 280 | +12 | +4.5% | 136,000 |
| 2018/05/01 | 298 | 298 | 265 | 268 | -31 | -10.4% | 181,000 |
| 2018/04/27 | 300 | 300 | 289 | 299 | -1 | -0.3% | 81,000 |
| 2018/04/26 | 308 | 311 | 298 | 300 | -3 | -1% | 164,000 |
| 2018/04/25 | 292 | 303 | 292 | 303 | +11 | +3.8% | 128,000 |
| 2018/04/24 | 291 | 293 | 291 | 292 | +5 | +1.7% | 50,000 |
| 2018/04/23 | 287 | 288 | 287 | 287 | +1 | +0.3% | 19,000 |
| 2018/04/20 | 285 | 289 | 285 | 286 | ±0 | ±0% | 28,000 |
| 2018/04/19 | 285 | 286 | 284 | 286 | +1 | +0.4% | 36,000 |
| 2018/04/18 | 283 | 285 | 281 | 285 | +3 | +1.1% | 37,000 |
| 2018/04/17 | 284 | 284 | 281 | 282 | -2 | -0.7% | 15,000 |
| 2018/04/16 | 285 | 285 | 282 | 284 | -1 | -0.4% | 44,000 |
| 2018/04/13 | 289 | 289 | 285 | 285 | +1 | +0.4% | 12,000 |
| 2018/04/12 | 286 | 287 | 283 | 284 | -1 | -0.4% | 15,000 |
| 2018/04/11 | 285 | 285 | 285 | 285 | ±0 | ±0% | 6,000 |
| 2018/04/10 | 285 | 290 | 284 | 285 | ±0 | ±0% | 26,000 |
1751～
1800
件表示中 / 3768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 | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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 |
| アサヒペン | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75倍 | 1.16倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| 大伸化学 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02倍 | 0.44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 |
| イサム塗 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
