川上塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,965 | 1,974 | 1,965 | 1,974 | +9 | +0.5% | 600 |
| 2022/06/22 | 1,989 | 1,989 | 1,949 | 1,965 | -30 | -1.5% | 400 |
| 2022/06/21 | 1,978 | 1,995 | 1,939 | 1,995 | +13 | +0.7% | 1,700 |
| 2022/06/20 | 1,963 | 1,982 | 1,911 | 1,982 | +40 | +2.1% | 3,400 |
| 2022/06/17 | 1,920 | 1,945 | 1,883 | 1,942 | -20 | -1% | 2,600 |
| 2022/06/16 | 1,950 | 1,962 | 1,910 | 1,962 | +47 | +2.5% | 1,300 |
| 2022/06/15 | 1,916 | 1,916 | 1,864 | 1,915 | - | - | 1,300 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,962 | 1,962 | 1,933 | 1,950 | -12 | -0.6% | 800 |
| 2022/06/10 | 2,006 | 2,010 | 1,962 | 1,962 | -43 | -2.1% | 3,900 |
| 2022/06/09 | 2,043 | 2,043 | 1,978 | 2,005 | -38 | -1.9% | 2,000 |
| 2022/06/08 | 1,949 | 2,080 | 1,949 | 2,043 | +102 | +5.3% | 22,300 |
| 2022/06/07 | 1,899 | 2,060 | 1,851 | 1,941 | +162 | +9.1% | 17,200 |
| 2022/06/06 | 1,783 | 1,783 | 1,750 | 1,779 | -17 | -0.9% | 800 |
| 2022/06/03 | 1,784 | 1,797 | 1,734 | 1,796 | +16 | +0.9% | 3,400 |
| 2022/06/02 | 1,710 | 1,780 | 1,709 | 1,780 | +39 | +2.2% | 1,200 |
| 2022/06/01 | 1,750 | 1,750 | 1,721 | 1,741 | - | - | 1,400 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,769 | 1,769 | 1,702 | 1,742 | -4 | -0.2% | 500 |
| 2022/05/27 | 1,745 | 1,746 | 1,745 | 1,746 | +5 | +0.3% | 300 |
| 2022/05/26 | 1,772 | 1,776 | 1,741 | 1,741 | +5 | +0.3% | 1,900 |
| 2022/05/25 | 1,730 | 1,736 | 1,730 | 1,736 | +12 | +0.7% | 600 |
| 2022/05/24 | 1,724 | 1,724 | 1,724 | 1,724 | -12 | -0.7% | 100 |
| 2022/05/23 | 1,759 | 1,759 | 1,734 | 1,736 | +6 | +0.3% | 300 |
| 2022/05/20 | 1,740 | 1,740 | 1,720 | 1,730 | +9 | +0.5% | 900 |
| 2022/05/19 | 1,750 | 1,750 | 1,721 | 1,721 | -18 | -1% | 500 |
| 2022/05/18 | 1,730 | 1,739 | 1,720 | 1,739 | +4 | +0.2% | 800 |
| 2022/05/17 | 1,740 | 1,758 | 1,735 | 1,735 | -28 | -1.6% | 1,300 |
| 2022/05/16 | 1,766 | 1,789 | 1,763 | 1,763 | -3 | -0.2% | 800 |
| 2022/05/13 | 1,766 | 1,766 | 1,766 | 1,766 | +1 | +0.1% | 100 |
| 2022/05/12 | 1,765 | 1,765 | 1,765 | 1,765 | -24 | -1.3% | 100 |
| 2022/05/11 | 1,741 | 1,789 | 1,741 | 1,789 | +9 | +0.5% | 400 |
| 2022/05/10 | 1,771 | 1,780 | 1,724 | 1,780 | ±0 | ±0% | 1,000 |
| 2022/05/09 | 1,853 | 1,853 | 1,760 | 1,780 | -89 | -4.8% | 1,700 |
| 2022/05/06 | 1,862 | 1,899 | 1,852 | 1,869 | +10 | +0.5% | 2,100 |
| 2022/05/02 | 1,850 | 1,859 | 1,850 | 1,859 | +8 | +0.4% | 500 |
| 2022/04/28 | 1,879 | 1,879 | 1,851 | 1,851 | -29 | -1.5% | 200 |
| 2022/04/27 | 1,869 | 1,880 | 1,851 | 1,880 | +11 | +0.6% | 500 |
| 2022/04/26 | 1,896 | 1,896 | 1,869 | 1,869 | +10 | +0.5% | 600 |
| 2022/04/25 | 1,870 | 1,870 | 1,859 | 1,859 | +8 | +0.4% | 600 |
| 2022/04/22 | 1,869 | 1,869 | 1,851 | 1,851 | -28 | -1.5% | 1,000 |
| 2022/04/21 | 1,889 | 1,889 | 1,876 | 1,879 | +16 | +0.9% | 700 |
| 2022/04/20 | 1,863 | 1,863 | 1,863 | 1,863 | ±0 | ±0% | 200 |
| 2022/04/19 | 1,910 | 1,910 | 1,851 | 1,863 | -47 | -2.5% | 2,100 |
| 2022/04/18 | 1,910 | 1,910 | 1,890 | 1,910 | +11 | +0.6% | 1,100 |
| 2022/04/15 | 1,852 | 1,899 | 1,852 | 1,899 | +49 | +2.6% | 1,200 |
| 2022/04/14 | 1,880 | 1,896 | 1,850 | 1,850 | -70 | -3.6% | 2,100 |
| 2022/04/13 | 1,861 | 1,920 | 1,861 | 1,920 | +59 | +3.2% | 2,500 |
| 2022/04/12 | 1,821 | 1,861 | 1,820 | 1,861 | +41 | +2.3% | 1,300 |
| 2022/04/11 | 1,805 | 1,820 | 1,777 | 1,820 | +30 | +1.7% | 3,000 |
701～
750
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「川上塗」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 |
|---|---|---|---|---|---|---|---|---|
| 川上塗 | 163,800円 | +7.6% | +83.1% | 2.44% | 7.95倍 | 0.51倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| アテクト | 37,500円 | -2.4% | -55.1% | 2.67% | 82.96倍 | 0.96倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| クラスターテクノ | 29,100円 | +11.3% | +57.1% | 1.37% | 16.56倍 | 1.06倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| アイビー | 27,700円 | +10.6% | +146.0% | 0.00% | 29.72倍 | 0.75倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| 川口化 | 128,700円 | +0.9% | -17.9% | 3.89% | 7.12倍 | 0.54倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
市場注目の銘柄
チャート関連のコラム
