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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,694 | 1,695 | 1,690 | 1,694 | +3 | +0.2% | 3,200 |
| 2017/07/19 | 1,690 | 1,691 | 1,680 | 1,691 | +7 | +0.4% | 4,400 |
| 2017/07/18 | 1,683 | 1,695 | 1,670 | 1,684 | +1 | +0.1% | 5,400 |
| 2017/07/14 | 1,680 | 1,689 | 1,662 | 1,683 | +31 | +1.9% | 9,100 |
| 2017/07/13 | 1,657 | 1,676 | 1,652 | 1,652 | -21 | -1.3% | 8,200 |
| 2017/07/12 | 1,662 | 1,680 | 1,662 | 1,673 | +1 | +0.1% | 4,100 |
| 2017/07/11 | 1,668 | 1,672 | 1,660 | 1,672 | -2 | -0.1% | 2,100 |
| 2017/07/10 | 1,678 | 1,684 | 1,655 | 1,674 | +11 | +0.7% | 3,000 |
| 2017/07/07 | 1,650 | 1,685 | 1,644 | 1,663 | -13 | -0.8% | 4,700 |
| 2017/07/06 | 1,678 | 1,729 | 1,644 | 1,676 | -11 | -0.7% | 30,400 |
| 2017/07/05 | 1,682 | 1,690 | 1,682 | 1,687 | +4 | +0.2% | 4,600 |
| 2017/07/04 | 1,705 | 1,729 | 1,680 | 1,683 | -9 | -0.5% | 18,600 |
| 2017/07/03 | 1,675 | 1,692 | 1,675 | 1,692 | +7 | +0.4% | 1,300 |
| 2017/06/30 | 1,685 | 1,719 | 1,662 | 1,685 | -15 | -0.9% | 3,200 |
| 2017/06/29 | 1,692 | 1,710 | 1,692 | 1,700 | +14 | +0.8% | 1,200 |
| 2017/06/28 | 1,719 | 1,719 | 1,675 | 1,686 | -23 | -1.3% | 2,400 |
| 2017/06/27 | 1,678 | 1,720 | 1,678 | 1,709 | +11 | +0.6% | 2,100 |
| 2017/06/26 | 1,674 | 1,698 | 1,674 | 1,698 | +24 | +1.4% | 2,500 |
| 2017/06/23 | 1,668 | 1,678 | 1,665 | 1,674 | -8 | -0.5% | 1,800 |
| 2017/06/22 | 1,670 | 1,683 | 1,670 | 1,682 | +6 | +0.4% | 1,800 |
| 2017/06/21 | 1,677 | 1,677 | 1,674 | 1,676 | +11 | +0.7% | 1,300 |
| 2017/06/20 | 1,665 | 1,684 | 1,642 | 1,665 | +1 | +0.1% | 4,500 |
| 2017/06/19 | 1,665 | 1,665 | 1,635 | 1,664 | -1 | -0.1% | 4,100 |
| 2017/06/16 | 1,663 | 1,674 | 1,645 | 1,665 | -25 | -1.5% | 9,100 |
| 2017/06/15 | 1,694 | 1,694 | 1,690 | 1,690 | -4 | -0.2% | 800 |
| 2017/06/14 | 1,690 | 1,699 | 1,677 | 1,694 | +4 | +0.2% | 3,500 |
| 2017/06/13 | 1,690 | 1,718 | 1,685 | 1,690 | -40 | -2.3% | 6,400 |
| 2017/06/12 | 1,725 | 1,760 | 1,722 | 1,730 | +7 | +0.4% | 4,800 |
| 2017/06/09 | 1,711 | 1,730 | 1,711 | 1,723 | +12 | +0.7% | 7,700 |
| 2017/06/08 | 1,712 | 1,732 | 1,703 | 1,711 | +1 | +0.1% | 5,700 |
| 2017/06/07 | 1,693 | 1,710 | 1,655 | 1,710 | -5 | -0.3% | 11,000 |
| 2017/06/06 | 1,764 | 1,780 | 1,715 | 1,715 | -56 | -3.2% | 6,100 |
| 2017/06/05 | 1,795 | 1,800 | 1,771 | 1,771 | -17 | -1% | 6,100 |
| 2017/06/02 | 1,789 | 1,797 | 1,784 | 1,788 | +6 | +0.3% | 8,000 |
| 2017/06/01 | 1,831 | 1,838 | 1,782 | 1,782 | -58 | -3.2% | 7,400 |
| 2017/05/31 | 1,844 | 1,865 | 1,840 | 1,840 | -5 | -0.3% | 3,000 |
| 2017/05/30 | 1,880 | 1,890 | 1,845 | 1,845 | -36 | -1.9% | 6,000 |
| 2017/05/29 | 1,915 | 1,945 | 1,880 | 1,881 | +1,688 | +874.6% | 5,400 |
| 2017/05/26 | 191 | 195 | 191 | 193 | ±0 | ±0% | 57,000 |
| 2017/05/25 | 193 | 195 | 191 | 193 | -2 | -1% | 92,000 |
| 2017/05/24 | 197 | 199 | 194 | 195 | -2 | -1% | 32,000 |
| 2017/05/23 | 198 | 199 | 195 | 197 | -2 | -1% | 26,000 |
| 2017/05/22 | 199 | 200 | 195 | 199 | +1 | +0.5% | 23,000 |
| 2017/05/19 | 201 | 201 | 195 | 198 | -3 | -1.5% | 58,000 |
| 2017/05/18 | 199 | 201 | 195 | 201 | -2 | -1% | 111,000 |
| 2017/05/17 | 192 | 203 | 192 | 203 | +11 | +5.7% | 111,000 |
| 2017/05/16 | 193 | 195 | 192 | 192 | -1 | -0.5% | 48,000 |
| 2017/05/15 | 194 | 194 | 191 | 193 | -1 | -0.5% | 35,000 |
| 2017/05/12 | 196 | 196 | 194 | 194 | -3 | -1.5% | 40,000 |
| 2017/05/11 | 199 | 199 | 197 | 197 | -1 | -0.5% | 44,000 |
1901～
1950
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
