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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,723 | 1,747 | 1,716 | 1,745 | +21 | +1.2% | 700 |
| 2024/04/22 | 1,724 | 1,724 | 1,723 | 1,724 | ±0 | ±0% | 900 |
| 2024/04/19 | 1,750 | 1,750 | 1,724 | 1,724 | -26 | -1.5% | 1,000 |
| 2024/04/18 | 1,735 | 1,750 | 1,724 | 1,750 | -3 | -0.2% | 1,400 |
| 2024/04/17 | 1,773 | 1,776 | 1,749 | 1,753 | -12 | -0.7% | 2,900 |
| 2024/04/16 | 1,806 | 1,806 | 1,765 | 1,765 | -35 | -1.9% | 1,600 |
| 2024/04/15 | 1,798 | 1,800 | 1,781 | 1,800 | -13 | -0.7% | 1,800 |
| 2024/04/12 | 1,845 | 1,859 | 1,800 | 1,813 | -72 | -3.8% | 8,800 |
| 2024/04/11 | 1,798 | 1,980 | 1,779 | 1,885 | +95 | +5.3% | 9,000 |
| 2024/04/10 | 1,784 | 1,790 | 1,784 | 1,790 | +2 | +0.1% | 700 |
| 2024/04/09 | 1,776 | 1,790 | 1,776 | 1,788 | -6 | -0.3% | 1,000 |
| 2024/04/08 | 1,774 | 1,794 | 1,760 | 1,794 | +20 | +1.1% | 2,200 |
| 2024/04/05 | 1,772 | 1,774 | 1,770 | 1,774 | +2 | +0.1% | 2,800 |
| 2024/04/04 | 1,740 | 1,772 | 1,740 | 1,772 | -2 | -0.1% | 900 |
| 2024/04/03 | 1,775 | 1,775 | 1,774 | 1,774 | -3 | -0.2% | 300 |
| 2024/04/02 | 1,750 | 1,785 | 1,740 | 1,777 | +37 | +2.1% | 500 |
| 2024/04/01 | 1,738 | 1,741 | 1,738 | 1,740 | -1 | -0.1% | 2,300 |
| 2024/03/29 | 1,742 | 1,742 | 1,740 | 1,741 | +4 | +0.2% | 400 |
| 2024/03/28 | 1,738 | 1,738 | 1,737 | 1,737 | -2 | -0.1% | 500 |
| 2024/03/27 | 1,739 | 1,739 | 1,739 | 1,739 | -16 | -0.9% | 300 |
| 2024/03/26 | 1,737 | 1,755 | 1,737 | 1,755 | +18 | +1% | 900 |
| 2024/03/25 | 1,735 | 1,737 | 1,734 | 1,737 | - | - | 1,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 1,732 | 1,735 | 1,732 | 1,735 | +23 | +1.3% | 300 |
| 2024/03/19 | 1,700 | 1,733 | 1,695 | 1,712 | -3 | -0.2% | 1,000 |
| 2024/03/18 | 1,724 | 1,730 | 1,715 | 1,715 | -13 | -0.8% | 1,900 |
| 2024/03/15 | 1,720 | 1,728 | 1,718 | 1,728 | +10 | +0.6% | 1,900 |
| 2024/03/14 | 1,729 | 1,730 | 1,718 | 1,718 | +23 | +1.4% | 1,200 |
| 2024/03/13 | 1,710 | 1,728 | 1,688 | 1,695 | -22 | -1.3% | 1,400 |
| 2024/03/12 | 1,683 | 1,739 | 1,682 | 1,717 | +32 | +1.9% | 700 |
| 2024/03/11 | 1,691 | 1,745 | 1,684 | 1,685 | -86 | -4.9% | 1,100 |
| 2024/03/08 | 1,770 | 1,771 | 1,770 | 1,771 | - | - | 400 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,769 | 1,772 | 1,745 | 1,772 | -2 | -0.1% | 1,200 |
| 2024/03/05 | 1,722 | 1,776 | 1,722 | 1,774 | +88 | +5.2% | 2,500 |
| 2024/03/04 | 1,670 | 1,710 | 1,670 | 1,686 | +17 | +1% | 2,100 |
| 2024/03/01 | 1,655 | 1,669 | 1,654 | 1,669 | +15 | +0.9% | 700 |
| 2024/02/29 | 1,640 | 1,654 | 1,636 | 1,654 | +20 | +1.2% | 500 |
| 2024/02/28 | 1,632 | 1,634 | 1,630 | 1,634 | +4 | +0.2% | 2,100 |
| 2024/02/27 | 1,628 | 1,630 | 1,627 | 1,630 | +18 | +1.1% | 1,300 |
| 2024/02/26 | 1,607 | 1,612 | 1,607 | 1,612 | +5 | +0.3% | 600 |
| 2024/02/22 | 1,618 | 1,625 | 1,607 | 1,607 | - | - | 1,400 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 1,200 |
| 2024/02/19 | 1,589 | 1,604 | 1,589 | 1,600 | +18 | +1.1% | 1,100 |
| 2024/02/16 | 1,570 | 1,620 | 1,570 | 1,582 | ±0 | ±0% | 2,300 |
| 2024/02/15 | 1,585 | 1,588 | 1,580 | 1,582 | ±0 | ±0% | 1,800 |
| 2024/02/14 | 1,582 | 1,597 | 1,582 | 1,582 | +2 | +0.1% | 1,200 |
| 2024/02/13 | 1,580 | 1,591 | 1,579 | 1,580 | +1 | +0.1% | 2,500 |
| 2024/02/09 | 1,580 | 1,580 | 1,579 | 1,579 | +1 | +0.1% | 400 |
251～
300
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
