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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,141 | 1,145 | 1,116 | 1,136 | +5 | +0.4% | 49,900 |
| 2024/07/04 | 1,048 | 1,140 | 1,048 | 1,131 | +83 | +7.9% | 97,400 |
| 2024/07/03 | 1,042 | 1,050 | 1,033 | 1,048 | +8 | +0.8% | 8,700 |
| 2024/07/02 | 1,047 | 1,059 | 1,040 | 1,040 | -2 | -0.2% | 13,300 |
| 2024/07/01 | 1,061 | 1,071 | 1,037 | 1,042 | -19 | -1.8% | 22,500 |
| 2024/06/28 | 1,074 | 1,085 | 1,061 | 1,061 | -11 | -1% | 23,900 |
| 2024/06/27 | 1,065 | 1,089 | 1,060 | 1,072 | +1 | +0.1% | 20,800 |
| 2024/06/26 | 1,083 | 1,085 | 1,066 | 1,071 | -20 | -1.8% | 40,900 |
| 2024/06/25 | 1,018 | 1,109 | 1,013 | 1,091 | +74 | +7.3% | 116,000 |
| 2024/06/24 | 1,027 | 1,033 | 1,015 | 1,017 | -10 | -1% | 22,200 |
| 2024/06/21 | 1,003 | 1,033 | 1,003 | 1,027 | +17 | +1.7% | 34,300 |
| 2024/06/20 | 1,000 | 1,014 | 995 | 1,010 | +11 | +1.1% | 18,800 |
| 2024/06/19 | 986 | 1,015 | 980 | 999 | +17 | +1.7% | 21,900 |
| 2024/06/18 | 986 | 986 | 971 | 982 | +4 | +0.4% | 16,000 |
| 2024/06/17 | 994 | 995 | 977 | 978 | -14 | -1.4% | 24,300 |
| 2024/06/14 | 971 | 993 | 970 | 992 | +10 | +1% | 21,700 |
| 2024/06/13 | 974 | 991 | 974 | 982 | +9 | +0.9% | 14,700 |
| 2024/06/12 | 993 | 996 | 973 | 973 | -18 | -1.8% | 11,900 |
| 2024/06/11 | 993 | 1,002 | 991 | 991 | -5 | -0.5% | 11,100 |
| 2024/06/10 | 996 | 1,007 | 994 | 996 | +1 | +0.1% | 17,200 |
| 2024/06/07 | 1,009 | 1,009 | 988 | 995 | -5 | -0.5% | 4,900 |
| 2024/06/06 | 993 | 1,018 | 978 | 1,000 | +7 | +0.7% | 31,800 |
| 2024/06/05 | 995 | 1,007 | 980 | 993 | -7 | -0.7% | 40,900 |
| 2024/06/04 | 1,015 | 1,015 | 996 | 1,000 | -18 | -1.8% | 13,700 |
| 2024/06/03 | 997 | 1,018 | 988 | 1,018 | +33 | +3.4% | 23,800 |
| 2024/05/31 | 960 | 985 | 960 | 985 | +19 | +2% | 20,200 |
| 2024/05/30 | 953 | 966 | 939 | 966 | -2 | -0.2% | 26,000 |
| 2024/05/29 | 979 | 985 | 966 | 968 | -12 | -1.2% | 16,200 |
| 2024/05/28 | 1,009 | 1,009 | 980 | 980 | -17 | -1.7% | 23,100 |
| 2024/05/27 | 976 | 997 | 968 | 997 | +24 | +2.5% | 32,000 |
| 2024/05/24 | 1,011 | 1,011 | 972 | 973 | -53 | -5.2% | 52,900 |
| 2024/05/23 | 999 | 1,026 | 980 | 1,026 | +52 | +5.3% | 55,800 |
| 2024/05/22 | 981 | 994 | 968 | 974 | -11 | -1.1% | 27,700 |
| 2024/05/21 | 1,016 | 1,019 | 984 | 985 | -36 | -3.5% | 50,700 |
| 2024/05/20 | 990 | 1,038 | 988 | 1,021 | +59 | +6.1% | 86,800 |
| 2024/05/17 | 910 | 962 | 906 | 962 | +52 | +5.7% | 40,000 |
| 2024/05/16 | 917 | 917 | 897 | 910 | -3 | -0.3% | 19,900 |
| 2024/05/15 | 933 | 933 | 891 | 913 | +10 | +1.1% | 50,000 |
| 2024/05/14 | 910 | 943 | 892 | 903 | -15 | -1.6% | 47,300 |
| 2024/05/13 | 909 | 920 | 902 | 918 | +10 | +1.1% | 11,900 |
| 2024/05/10 | 938 | 946 | 908 | 908 | -30 | -3.2% | 41,800 |
| 2024/05/09 | 952 | 954 | 937 | 938 | -14 | -1.5% | 18,200 |
| 2024/05/08 | 959 | 965 | 952 | 952 | -12 | -1.2% | 21,500 |
| 2024/05/07 | 955 | 970 | 950 | 964 | +16 | +1.7% | 14,900 |
| 2024/05/02 | 955 | 955 | 924 | 948 | -7 | -0.7% | 37,000 |
| 2024/05/01 | 951 | 965 | 936 | 955 | ±0 | ±0% | 16,200 |
| 2024/04/30 | 960 | 966 | 937 | 955 | +3 | +0.3% | 47,800 |
| 2024/04/26 | 915 | 968 | 900 | 952 | +32 | +3.5% | 137,400 |
| 2024/04/25 | 935 | 939 | 918 | 920 | -15 | -1.6% | 26,500 |
| 2024/04/24 | 945 | 945 | 922 | 935 | -10 | -1.1% | 48,400 |
201～
250
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
