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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 180 | 180 | 179 | 180 | -2 | -1.1% | 37,000 |
| 2010/08/12 | 182 | 183 | 181 | 182 | -4 | -2.2% | 36,000 |
| 2010/08/11 | 185 | 190 | 184 | 186 | -4 | -2.1% | 99,000 |
| 2010/08/10 | 177 | 196 | 177 | 190 | +15 | +8.6% | 220,000 |
| 2010/08/09 | 173 | 175 | 170 | 175 | +3 | +1.7% | 16,000 |
| 2010/08/06 | 174 | 174 | 172 | 172 | +1 | +0.6% | 2,000 |
| 2010/08/05 | 170 | 171 | 169 | 171 | +2 | +1.2% | 9,000 |
| 2010/08/04 | 179 | 179 | 169 | 169 | -6 | -3.4% | 19,000 |
| 2010/08/03 | 173 | 183 | 173 | 175 | +2 | +1.2% | 19,000 |
| 2010/08/02 | 171 | 173 | 170 | 173 | +2 | +1.2% | 8,000 |
| 2010/07/30 | 175 | 175 | 168 | 171 | -4 | -2.3% | 24,000 |
| 2010/07/29 | 174 | 177 | 174 | 175 | -3 | -1.7% | 18,000 |
| 2010/07/28 | 177 | 178 | 174 | 178 | +4 | +2.3% | 16,000 |
| 2010/07/27 | 169 | 174 | 169 | 174 | +3 | +1.8% | 8,000 |
| 2010/07/26 | 175 | 175 | 171 | 171 | -1 | -0.6% | 21,000 |
| 2010/07/23 | 169 | 172 | 167 | 172 | +7 | +4.2% | 18,000 |
| 2010/07/22 | 163 | 166 | 163 | 165 | ±0 | ±0% | 21,000 |
| 2010/07/21 | 171 | 171 | 165 | 165 | -6 | -3.5% | 20,000 |
| 2010/07/20 | 171 | 171 | 170 | 171 | ±0 | ±0% | 6,000 |
| 2010/07/16 | 172 | 172 | 170 | 171 | -1 | -0.6% | 12,000 |
| 2010/07/15 | 174 | 174 | 172 | 172 | -2 | -1.1% | 11,000 |
| 2010/07/14 | 173 | 175 | 171 | 174 | +1 | +0.6% | 37,000 |
| 2010/07/13 | 174 | 177 | 173 | 173 | -1 | -0.6% | 19,000 |
| 2010/07/12 | 175 | 175 | 174 | 174 | -2 | -1.1% | 14,000 |
| 2010/07/09 | 174 | 178 | 173 | 176 | +4 | +2.3% | 21,000 |
| 2010/07/08 | 173 | 178 | 172 | 172 | +2 | +1.2% | 23,000 |
| 2010/07/07 | 174 | 174 | 170 | 170 | -3 | -1.7% | 10,000 |
| 2010/07/06 | 170 | 173 | 170 | 173 | +3 | +1.8% | 25,000 |
| 2010/07/05 | 172 | 173 | 170 | 170 | -2 | -1.2% | 34,000 |
| 2010/07/02 | 172 | 174 | 172 | 172 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 176 | 176 | 172 | 172 | -4 | -2.3% | 19,000 |
| 2010/06/30 | 180 | 180 | 176 | 176 | -6 | -3.3% | 19,000 |
| 2010/06/29 | 183 | 184 | 181 | 182 | -3 | -1.6% | 27,000 |
| 2010/06/28 | 188 | 189 | 184 | 185 | +1 | +0.5% | 25,000 |
| 2010/06/25 | 182 | 184 | 181 | 184 | +4 | +2.2% | 25,000 |
| 2010/06/24 | 180 | 186 | 180 | 180 | -4 | -2.2% | 25,000 |
| 2010/06/23 | 184 | 185 | 181 | 184 | -1 | -0.5% | 13,000 |
| 2010/06/22 | 183 | 185 | 182 | 185 | +2 | +1.1% | 15,000 |
| 2010/06/21 | 183 | 185 | 181 | 183 | ±0 | ±0% | 13,000 |
| 2010/06/18 | 180 | 183 | 180 | 183 | +3 | +1.7% | 13,000 |
| 2010/06/17 | 186 | 186 | 180 | 180 | -3 | -1.6% | 10,000 |
| 2010/06/16 | 183 | 184 | 180 | 183 | +4 | +2.2% | 21,000 |
| 2010/06/15 | 177 | 179 | 177 | 179 | +2 | +1.1% | 6,000 |
| 2010/06/14 | 176 | 178 | 175 | 177 | +2 | +1.1% | 7,000 |
| 2010/06/11 | 175 | 179 | 173 | 175 | +4 | +2.3% | 61,000 |
| 2010/06/10 | 170 | 172 | 170 | 171 | -1 | -0.6% | 11,000 |
| 2010/06/09 | 173 | 173 | 171 | 172 | -1 | -0.6% | 13,000 |
| 2010/06/08 | 173 | 174 | 172 | 173 | -2 | -1.1% | 13,000 |
| 2010/06/07 | 176 | 176 | 174 | 175 | -4 | -2.2% | 17,000 |
| 2010/06/04 | 180 | 184 | 178 | 179 | -3 | -1.6% | 31,000 |
3601～
3650
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
