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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 91 | 95 | 91 | 93 | -1 | -1.1% | 16,000 |
| 2013/06/19 | 95 | 95 | 92 | 94 | +1 | +1.1% | 17,000 |
| 2013/06/18 | 93 | 96 | 92 | 93 | ±0 | ±0% | 12,000 |
| 2013/06/17 | 92 | 93 | 90 | 93 | ±0 | ±0% | 25,000 |
| 2013/06/14 | 93 | 93 | 89 | 93 | ±0 | ±0% | 32,000 |
| 2013/06/13 | 93 | 93 | 89 | 93 | -1 | -1.1% | 10,000 |
| 2013/06/12 | 91 | 94 | 91 | 94 | +3 | +3.3% | 17,000 |
| 2013/06/11 | 93 | 93 | 90 | 91 | -1 | -1.1% | 23,000 |
| 2013/06/10 | 89 | 93 | 89 | 92 | +4 | +4.5% | 50,000 |
| 2013/06/07 | 88 | 90 | 83 | 88 | -3 | -3.3% | 144,000 |
| 2013/06/06 | 97 | 98 | 91 | 91 | -7 | -7.1% | 153,000 |
| 2013/06/05 | 99 | 103 | 98 | 98 | -1 | -1% | 84,000 |
| 2013/06/04 | 98 | 100 | 97 | 99 | -1 | -1% | 49,000 |
| 2013/06/03 | 101 | 102 | 98 | 100 | -3 | -2.9% | 54,000 |
| 2013/05/31 | 101 | 104 | 101 | 103 | +2 | +2% | 117,000 |
| 2013/05/30 | 103 | 104 | 101 | 101 | -6 | -5.6% | 94,000 |
| 2013/05/29 | 101 | 107 | 99 | 107 | +8 | +8.1% | 150,000 |
| 2013/05/28 | 97 | 102 | 97 | 99 | +1 | +1% | 56,000 |
| 2013/05/27 | 97 | 102 | 96 | 98 | -1 | -1% | 204,000 |
| 2013/05/24 | 108 | 108 | 96 | 99 | -7 | -6.6% | 375,000 |
| 2013/05/23 | 104 | 126 | 100 | 106 | +3 | +2.9% | 1,840,000 |
| 2013/05/22 | 95 | 104 | 95 | 103 | +7 | +7.3% | 328,000 |
| 2013/05/21 | 96 | 96 | 94 | 96 | +1 | +1.1% | 41,000 |
| 2013/05/20 | 96 | 98 | 95 | 95 | -2 | -2.1% | 68,000 |
| 2013/05/17 | 93 | 97 | 93 | 97 | +2 | +2.1% | 25,000 |
| 2013/05/16 | 95 | 95 | 92 | 95 | ±0 | ±0% | 56,000 |
| 2013/05/15 | 99 | 99 | 94 | 95 | -3 | -3.1% | 134,000 |
| 2013/05/14 | 98 | 98 | 97 | 98 | -1 | -1% | 22,000 |
| 2013/05/13 | 98 | 100 | 98 | 99 | +1 | +1% | 59,000 |
| 2013/05/10 | 100 | 100 | 98 | 98 | -1 | -1% | 69,000 |
| 2013/05/09 | 101 | 101 | 98 | 99 | -2 | -2% | 81,000 |
| 2013/05/08 | 99 | 102 | 99 | 101 | +1 | +1% | 96,000 |
| 2013/05/07 | 101 | 101 | 98 | 100 | +1 | +1% | 67,000 |
| 2013/05/02 | 98 | 99 | 97 | 99 | ±0 | ±0% | 36,000 |
| 2013/05/01 | 99 | 100 | 97 | 99 | -1 | -1% | 35,000 |
| 2013/04/30 | 99 | 101 | 99 | 100 | +1 | +1% | 30,000 |
| 2013/04/26 | 102 | 102 | 99 | 99 | ±0 | ±0% | 140,000 |
| 2013/04/25 | 96 | 99 | 96 | 99 | +2 | +2.1% | 64,000 |
| 2013/04/24 | 99 | 99 | 96 | 97 | -1 | -1% | 37,000 |
| 2013/04/23 | 96 | 99 | 95 | 98 | +3 | +3.2% | 115,000 |
| 2013/04/22 | 95 | 97 | 95 | 95 | ±0 | ±0% | 25,000 |
| 2013/04/19 | 95 | 95 | 95 | 95 | ±0 | ±0% | 3,000 |
| 2013/04/18 | 96 | 96 | 94 | 95 | -2 | -2.1% | 9,000 |
| 2013/04/17 | 97 | 97 | 97 | 97 | ±0 | ±0% | 2,000 |
| 2013/04/16 | 93 | 97 | 93 | 97 | +1 | +1% | 8,000 |
| 2013/04/15 | 96 | 98 | 96 | 96 | ±0 | ±0% | 30,000 |
| 2013/04/12 | 97 | 97 | 94 | 96 | -2 | -2% | 26,000 |
| 2013/04/11 | 97 | 98 | 96 | 98 | +2 | +2.1% | 35,000 |
| 2013/04/10 | 93 | 96 | 92 | 96 | +2 | +2.1% | 19,000 |
| 2013/04/09 | 95 | 96 | 92 | 94 | -1 | -1.1% | 31,000 |
2901～
2950
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
