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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 727 | 749 | 695 | 708 | -12 | -1.7% | 45,700 |
| 2024/08/08 | 715 | 736 | 690 | 720 | -18 | -2.4% | 35,200 |
| 2024/08/07 | 670 | 741 | 670 | 738 | +54 | +7.9% | 46,100 |
| 2024/08/06 | 678 | 735 | 668 | 684 | +44 | +6.9% | 75,400 |
| 2024/08/05 | 750 | 750 | 640 | 640 | -150 | -19% | 73,900 |
| 2024/08/02 | 850 | 850 | 790 | 790 | -94 | -10.6% | 124,800 |
| 2024/08/01 | 918 | 918 | 871 | 884 | -35 | -3.8% | 40,200 |
| 2024/07/31 | 912 | 921 | 900 | 919 | -2 | -0.2% | 27,600 |
| 2024/07/30 | 966 | 977 | 921 | 921 | -51 | -5.2% | 69,800 |
| 2024/07/29 | 958 | 972 | 943 | 972 | +29 | +3.1% | 17,500 |
| 2024/07/26 | 957 | 957 | 940 | 943 | -4 | -0.4% | 19,600 |
| 2024/07/25 | 940 | 957 | 936 | 947 | -12 | -1.3% | 27,500 |
| 2024/07/24 | 970 | 978 | 958 | 959 | -21 | -2.1% | 12,800 |
| 2024/07/23 | 971 | 988 | 971 | 980 | +13 | +1.3% | 25,100 |
| 2024/07/22 | 986 | 986 | 964 | 967 | -26 | -2.6% | 23,100 |
| 2024/07/19 | 995 | 999 | 983 | 993 | -10 | -1% | 14,100 |
| 2024/07/18 | 999 | 1,009 | 988 | 1,003 | -7 | -0.7% | 21,900 |
| 2024/07/17 | 998 | 1,010 | 997 | 1,010 | +14 | +1.4% | 15,600 |
| 2024/07/16 | 1,011 | 1,013 | 994 | 996 | -15 | -1.5% | 24,000 |
| 2024/07/12 | 1,013 | 1,029 | 1,010 | 1,011 | +3 | +0.3% | 19,600 |
| 2024/07/11 | 1,004 | 1,018 | 995 | 1,008 | -3 | -0.3% | 35,000 |
| 2024/07/10 | 1,022 | 1,035 | 1,002 | 1,011 | -10 | -1% | 45,900 |
| 2024/07/09 | 1,111 | 1,111 | 1,009 | 1,021 | -91 | -8.2% | 124,000 |
| 2024/07/08 | 1,135 | 1,143 | 1,110 | 1,112 | -24 | -2.1% | 22,600 |
| 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 |
251～
300
件表示中 / 3766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 | 72,000円 | +4.6% | -1.0% | 2.08% | 9.41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 |
| Ｐアンチエイジ | 89,400円 | -21.4% | +55.3% | 0.00% | 64.97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 |
| アサヒペン | 172,200円 | +0.3% | +1.8% | 3.48% | 11.61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 |
| 大伸化学 | 158,400円 | +3.8% | +20.1% | 2.53% | 10.07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 | 352,500円 | +2.0% | +1.4% | 1.42% | 11.99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
