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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 91 | 92 | 90 | 92 | -3 | -3.2% | 44,000 |
| 2013/08/29 | 90 | 95 | 89 | 95 | +4 | +4.4% | 14,000 |
| 2013/08/28 | 90 | 92 | 89 | 91 | -2 | -2.2% | 46,000 |
| 2013/08/27 | 93 | 94 | 93 | 93 | -1 | -1.1% | 12,000 |
| 2013/08/26 | 95 | 95 | 93 | 94 | -1 | -1.1% | 53,000 |
| 2013/08/23 | 93 | 95 | 92 | 95 | +1 | +1.1% | 33,000 |
| 2013/08/22 | 92 | 94 | 92 | 94 | +1 | +1.1% | 5,000 |
| 2013/08/21 | 93 | 93 | 92 | 93 | -1 | -1.1% | 30,000 |
| 2013/08/20 | 95 | 95 | 94 | 94 | -1 | -1.1% | 9,000 |
| 2013/08/19 | 94 | 95 | 92 | 95 | +1 | +1.1% | 19,000 |
| 2013/08/16 | 94 | 94 | 92 | 94 | -2 | -2.1% | 16,000 |
| 2013/08/15 | 95 | 96 | 95 | 96 | +1 | +1.1% | 6,000 |
| 2013/08/14 | 95 | 95 | 92 | 95 | ±0 | ±0% | 55,000 |
| 2013/08/13 | 94 | 97 | 94 | 95 | +3 | +3.3% | 22,000 |
| 2013/08/12 | 93 | 93 | 91 | 92 | -1 | -1.1% | 27,000 |
| 2013/08/09 | 94 | 95 | 93 | 93 | +1 | +1.1% | 14,000 |
| 2013/08/08 | 95 | 98 | 92 | 92 | -1 | -1.1% | 58,000 |
| 2013/08/07 | 93 | 93 | 92 | 93 | -2 | -2.1% | 3,000 |
| 2013/08/06 | 96 | 96 | 92 | 95 | -1 | -1% | 24,000 |
| 2013/08/05 | 97 | 97 | 95 | 96 | +1 | +1.1% | 3,000 |
| 2013/08/02 | 94 | 96 | 94 | 95 | +1 | +1.1% | 35,000 |
| 2013/08/01 | 93 | 95 | 93 | 94 | +1 | +1.1% | 11,000 |
| 2013/07/31 | 94 | 94 | 92 | 93 | -2 | -2.1% | 10,000 |
| 2013/07/30 | 90 | 96 | 90 | 95 | +3 | +3.3% | 24,000 |
| 2013/07/29 | 95 | 95 | 91 | 92 | -5 | -5.2% | 81,000 |
| 2013/07/26 | 98 | 98 | 96 | 97 | -1 | -1% | 16,000 |
| 2013/07/25 | 98 | 99 | 98 | 98 | +1 | +1% | 13,000 |
| 2013/07/24 | 98 | 98 | 97 | 97 | -2 | -2% | 30,000 |
| 2013/07/23 | 98 | 99 | 97 | 99 | -1 | -1% | 25,000 |
| 2013/07/22 | 97 | 100 | 97 | 100 | +4 | +4.2% | 29,000 |
| 2013/07/19 | 99 | 99 | 95 | 96 | -3 | -3% | 131,000 |
| 2013/07/18 | 99 | 99 | 97 | 99 | ±0 | ±0% | 60,000 |
| 2013/07/17 | 100 | 100 | 99 | 99 | -2 | -2% | 66,000 |
| 2013/07/16 | 103 | 103 | 100 | 101 | -2 | -1.9% | 138,000 |
| 2013/07/12 | 106 | 106 | 102 | 103 | -1 | -1% | 152,000 |
| 2013/07/11 | 102 | 108 | 99 | 104 | +4 | +4% | 631,000 |
| 2013/07/10 | 95 | 109 | 95 | 100 | +5 | +5.3% | 303,000 |
| 2013/07/09 | 93 | 95 | 93 | 95 | +2 | +2.2% | 8,000 |
| 2013/07/08 | 95 | 96 | 93 | 93 | -1 | -1.1% | 52,000 |
| 2013/07/05 | 94 | 96 | 94 | 94 | ±0 | ±0% | 38,000 |
| 2013/07/04 | 94 | 96 | 93 | 94 | +1 | +1.1% | 21,000 |
| 2013/07/03 | 93 | 94 | 92 | 93 | +1 | +1.1% | 18,000 |
| 2013/07/02 | 92 | 92 | 91 | 92 | ±0 | ±0% | 6,000 |
| 2013/07/01 | 91 | 92 | 90 | 92 | +3 | +3.4% | 8,000 |
| 2013/06/28 | 88 | 90 | 88 | 89 | +1 | +1.1% | 17,000 |
| 2013/06/27 | 85 | 88 | 82 | 88 | +2 | +2.3% | 35,000 |
| 2013/06/26 | 90 | 92 | 83 | 86 | -4 | -4.4% | 47,000 |
| 2013/06/25 | 91 | 92 | 89 | 90 | -1 | -1.1% | 17,000 |
| 2013/06/24 | 95 | 95 | 91 | 91 | -2 | -2.2% | 13,000 |
| 2013/06/21 | 89 | 93 | 89 | 93 | ±0 | ±0% | 6,000 |
2851～
2900
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
