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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,622 | 1,636 | 1,622 | 1,635 | +13 | +0.8% | 1,100 |
| 2017/09/29 | 1,626 | 1,626 | 1,603 | 1,622 | +2 | +0.1% | 1,800 |
| 2017/09/28 | 1,623 | 1,623 | 1,611 | 1,620 | +4 | +0.2% | 1,300 |
| 2017/09/27 | 1,623 | 1,623 | 1,609 | 1,616 | -3 | -0.2% | 600 |
| 2017/09/26 | 1,625 | 1,635 | 1,595 | 1,619 | -1 | -0.1% | 3,400 |
| 2017/09/25 | 1,617 | 1,626 | 1,613 | 1,620 | +7 | +0.4% | 1,800 |
| 2017/09/22 | 1,618 | 1,618 | 1,600 | 1,613 | -7 | -0.4% | 1,500 |
| 2017/09/21 | 1,608 | 1,623 | 1,608 | 1,620 | +13 | +0.8% | 1,100 |
| 2017/09/20 | 1,599 | 1,607 | 1,592 | 1,607 | +8 | +0.5% | 800 |
| 2017/09/19 | 1,596 | 1,610 | 1,594 | 1,599 | +10 | +0.6% | 1,800 |
| 2017/09/15 | 1,580 | 1,591 | 1,580 | 1,589 | +10 | +0.6% | 800 |
| 2017/09/14 | 1,581 | 1,592 | 1,556 | 1,579 | -11 | -0.7% | 3,900 |
| 2017/09/13 | 1,578 | 1,592 | 1,578 | 1,590 | -1 | -0.1% | 900 |
| 2017/09/12 | 1,571 | 1,591 | 1,571 | 1,591 | -2 | -0.1% | 2,500 |
| 2017/09/11 | 1,590 | 1,593 | 1,590 | 1,593 | +4 | +0.3% | 400 |
| 2017/09/08 | 1,617 | 1,617 | 1,564 | 1,589 | -14 | -0.9% | 1,700 |
| 2017/09/07 | 1,606 | 1,682 | 1,598 | 1,603 | -15 | -0.9% | 10,000 |
| 2017/09/06 | 1,587 | 1,620 | 1,578 | 1,618 | +31 | +2% | 3,500 |
| 2017/09/05 | 1,606 | 1,606 | 1,580 | 1,587 | -16 | -1% | 2,300 |
| 2017/09/04 | 1,642 | 1,642 | 1,551 | 1,603 | -52 | -3.1% | 8,000 |
| 2017/09/01 | 1,655 | 1,663 | 1,648 | 1,655 | ±0 | ±0% | 4,100 |
| 2017/08/31 | 1,655 | 1,661 | 1,645 | 1,655 | +9 | +0.5% | 3,400 |
| 2017/08/30 | 1,657 | 1,657 | 1,646 | 1,646 | +1 | +0.1% | 500 |
| 2017/08/29 | 1,645 | 1,645 | 1,626 | 1,645 | +1 | +0.1% | 1,400 |
| 2017/08/28 | 1,657 | 1,657 | 1,630 | 1,644 | -7 | -0.4% | 1,700 |
| 2017/08/25 | 1,647 | 1,651 | 1,646 | 1,651 | +4 | +0.2% | 2,500 |
| 2017/08/24 | 1,605 | 1,655 | 1,605 | 1,647 | +32 | +2% | 5,800 |
| 2017/08/23 | 1,605 | 1,615 | 1,595 | 1,615 | ±0 | ±0% | 9,100 |
| 2017/08/22 | 1,614 | 1,620 | 1,606 | 1,615 | +7 | +0.4% | 1,800 |
| 2017/08/21 | 1,610 | 1,615 | 1,594 | 1,608 | -6 | -0.4% | 2,400 |
| 2017/08/18 | 1,612 | 1,614 | 1,612 | 1,614 | -12 | -0.7% | 300 |
| 2017/08/17 | 1,612 | 1,640 | 1,612 | 1,626 | +14 | +0.9% | 2,100 |
| 2017/08/16 | 1,600 | 1,613 | 1,592 | 1,612 | +2 | +0.1% | 6,000 |
| 2017/08/15 | 1,629 | 1,629 | 1,610 | 1,610 | +4 | +0.2% | 2,500 |
| 2017/08/14 | 1,600 | 1,630 | 1,600 | 1,606 | -19 | -1.2% | 3,100 |
| 2017/08/10 | 1,630 | 1,630 | 1,607 | 1,625 | -3 | -0.2% | 1,800 |
| 2017/08/09 | 1,638 | 1,638 | 1,616 | 1,628 | +1 | +0.1% | 2,700 |
| 2017/08/08 | 1,640 | 1,640 | 1,626 | 1,627 | -16 | -1% | 2,600 |
| 2017/08/07 | 1,636 | 1,645 | 1,635 | 1,643 | -6 | -0.4% | 3,700 |
| 2017/08/04 | 1,640 | 1,649 | 1,627 | 1,649 | +3 | +0.2% | 4,800 |
| 2017/08/03 | 1,654 | 1,662 | 1,645 | 1,646 | +4 | +0.2% | 1,900 |
| 2017/08/02 | 1,646 | 1,664 | 1,638 | 1,642 | -23 | -1.4% | 1,700 |
| 2017/08/01 | 1,664 | 1,672 | 1,646 | 1,665 | +1 | +0.1% | 2,800 |
| 2017/07/31 | 1,664 | 1,675 | 1,656 | 1,664 | -11 | -0.7% | 2,600 |
| 2017/07/28 | 1,671 | 1,690 | 1,661 | 1,675 | -15 | -0.9% | 4,700 |
| 2017/07/27 | 1,699 | 1,699 | 1,690 | 1,690 | -9 | -0.5% | 1,200 |
| 2017/07/26 | 1,691 | 1,704 | 1,691 | 1,699 | -4 | -0.2% | 1,100 |
| 2017/07/25 | 1,710 | 1,710 | 1,703 | 1,703 | ±0 | ±0% | 2,700 |
| 2017/07/24 | 1,699 | 1,719 | 1,699 | 1,703 | +7 | +0.4% | 3,300 |
| 2017/07/21 | 1,688 | 1,698 | 1,688 | 1,696 | +2 | +0.1% | 2,000 |
1851～
1900
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
