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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,533 | 1,559 | 1,533 | 1,538 | +13 | +0.9% | 400 |
| 2024/11/29 | 1,531 | 1,541 | 1,525 | 1,525 | -46 | -2.9% | 1,100 |
| 2024/11/28 | 1,644 | 1,644 | 1,571 | 1,571 | -103 | -6.2% | 1,400 |
| 2024/11/27 | 1,749 | 1,749 | 1,655 | 1,674 | -76 | -4.3% | 3,400 |
| 2024/11/26 | 1,686 | 1,887 | 1,636 | 1,750 | +114 | +7% | 17,400 |
| 2024/11/25 | 1,602 | 1,640 | 1,602 | 1,636 | +34 | +2.1% | 1,200 |
| 2024/11/22 | 1,539 | 1,602 | 1,539 | 1,602 | +23 | +1.5% | 1,200 |
| 2024/11/21 | 1,579 | 1,579 | 1,579 | 1,579 | -40 | -2.5% | 100 |
| 2024/11/20 | 1,613 | 1,619 | 1,613 | 1,619 | - | - | 900 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2024/11/15 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2024/11/14 | 1,616 | 1,649 | 1,603 | 1,620 | - | - | 1,500 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,640 | 1,640 | 1,602 | 1,615 | -25 | -1.5% | 400 |
| 2024/11/11 | 1,640 | 1,640 | 1,640 | 1,640 | +15 | +0.9% | 100 |
| 2024/11/08 | 1,626 | 1,646 | 1,625 | 1,625 | - | - | 700 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,563 | 1,646 | 1,563 | 1,625 | +62 | +4% | 5,500 |
| 2024/11/05 | 1,563 | 1,563 | 1,563 | 1,563 | - | - | 100 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,559 | 1,563 | 1,559 | 1,563 | - | - | 300 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,559 | 1,559 | 1,559 | 1,559 | +4 | +0.3% | 700 |
| 2024/10/25 | 1,551 | 1,575 | 1,549 | 1,555 | +8 | +0.5% | 900 |
| 2024/10/24 | 1,547 | 1,547 | 1,547 | 1,547 | ±0 | ±0% | 100 |
| 2024/10/23 | 1,601 | 1,601 | 1,547 | 1,547 | - | - | 1,000 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 400 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,610 | 1,610 | 1,610 | 1,610 | -3 | -0.2% | 100 |
| 2024/10/07 | 1,619 | 1,619 | 1,610 | 1,613 | +34 | +2.2% | 500 |
| 2024/10/04 | 1,600 | 1,612 | 1,579 | 1,579 | - | - | 500 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 1,590 | 1,600 | 1,590 | 1,599 | +10 | +0.6% | 900 |
| 2024/10/01 | 1,589 | 1,589 | 1,589 | 1,589 | +30 | +1.9% | 200 |
| 2024/09/30 | 1,535 | 1,559 | 1,534 | 1,559 | -6 | -0.4% | 1,000 |
| 2024/09/27 | 1,544 | 1,580 | 1,535 | 1,565 | +22 | +1.4% | 1,600 |
| 2024/09/26 | 1,594 | 1,594 | 1,534 | 1,543 | -4 | -0.3% | 2,500 |
| 2024/09/25 | 1,531 | 1,547 | 1,531 | 1,547 | - | - | 3,000 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,526 | 1,526 | 1,526 | 1,526 | - | - | 100 |
101～
150
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
