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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 98 | 99 | 97 | 99 | -1 | -1% | 83,000 |
| 2013/01/23 | 103 | 103 | 99 | 100 | -2 | -2% | 143,000 |
| 2013/01/22 | 110 | 122 | 101 | 102 | +1 | +1% | 1,851,000 |
| 2013/01/21 | 94 | 101 | 94 | 101 | +7 | +7.4% | 100,000 |
| 2013/01/18 | 93 | 94 | 93 | 94 | +1 | +1.1% | 28,000 |
| 2013/01/17 | 92 | 93 | 90 | 93 | +1 | +1.1% | 31,000 |
| 2013/01/16 | 95 | 95 | 92 | 92 | -3 | -3.2% | 64,000 |
| 2013/01/15 | 97 | 98 | 94 | 95 | +1 | +1.1% | 113,000 |
| 2013/01/11 | 97 | 98 | 93 | 94 | -2 | -2.1% | 135,000 |
| 2013/01/10 | 98 | 98 | 96 | 96 | -1 | -1% | 49,000 |
| 2013/01/09 | 92 | 97 | 92 | 97 | +3 | +3.2% | 59,000 |
| 2013/01/08 | 97 | 97 | 93 | 94 | -1 | -1.1% | 86,000 |
| 2013/01/07 | 96 | 101 | 92 | 95 | +2 | +2.2% | 258,000 |
| 2013/01/04 | 92 | 94 | 91 | 93 | +3 | +3.3% | 77,000 |
| 2012/12/28 | 90 | 93 | 90 | 90 | +1 | +1.1% | 56,000 |
| 2012/12/27 | 89 | 91 | 89 | 89 | +1 | +1.1% | 74,000 |
| 2012/12/26 | 86 | 88 | 86 | 88 | +2 | +2.3% | 57,000 |
| 2012/12/25 | 88 | 88 | 86 | 86 | -1 | -1.1% | 39,000 |
| 2012/12/21 | 88 | 90 | 87 | 87 | -2 | -2.2% | 75,000 |
| 2012/12/20 | 89 | 89 | 88 | 89 | ±0 | ±0% | 33,000 |
| 2012/12/19 | 91 | 91 | 88 | 89 | -2 | -2.2% | 80,000 |
| 2012/12/18 | 90 | 92 | 89 | 91 | +2 | +2.2% | 60,000 |
| 2012/12/17 | 87 | 90 | 87 | 89 | +2 | +2.3% | 47,000 |
| 2012/12/14 | 88 | 88 | 86 | 87 | -1 | -1.1% | 47,000 |
| 2012/12/13 | 88 | 89 | 88 | 88 | +1 | +1.1% | 31,000 |
| 2012/12/12 | 88 | 88 | 87 | 87 | ±0 | ±0% | 11,000 |
| 2012/12/11 | 89 | 89 | 86 | 87 | -2 | -2.2% | 49,000 |
| 2012/12/10 | 89 | 89 | 88 | 89 | ±0 | ±0% | 28,000 |
| 2012/12/07 | 88 | 89 | 88 | 89 | +2 | +2.3% | 26,000 |
| 2012/12/06 | 87 | 88 | 86 | 87 | ±0 | ±0% | 31,000 |
| 2012/12/05 | 87 | 88 | 85 | 87 | -1 | -1.1% | 94,000 |
| 2012/12/04 | 89 | 89 | 87 | 88 | -2 | -2.2% | 29,000 |
| 2012/12/03 | 92 | 93 | 89 | 90 | ±0 | ±0% | 69,000 |
| 2012/11/30 | 91 | 93 | 90 | 90 | ±0 | ±0% | 67,000 |
| 2012/11/29 | 89 | 91 | 88 | 90 | +2 | +2.3% | 64,000 |
| 2012/11/28 | 90 | 92 | 86 | 88 | ±0 | ±0% | 85,000 |
| 2012/11/27 | 85 | 89 | 85 | 88 | +3 | +3.5% | 80,000 |
| 2012/11/26 | 86 | 86 | 84 | 85 | -1 | -1.2% | 100,000 |
| 2012/11/22 | 86 | 87 | 85 | 86 | ±0 | ±0% | 29,000 |
| 2012/11/21 | 85 | 89 | 85 | 86 | +1 | +1.2% | 77,000 |
| 2012/11/20 | 83 | 86 | 83 | 85 | +3 | +3.7% | 59,000 |
| 2012/11/19 | 82 | 83 | 80 | 82 | ±0 | ±0% | 23,000 |
| 2012/11/16 | 80 | 82 | 79 | 82 | +2 | +2.5% | 25,000 |
| 2012/11/15 | 77 | 81 | 76 | 80 | +4 | +5.3% | 31,000 |
| 2012/11/14 | 76 | 76 | 76 | 76 | +1 | +1.3% | 3,000 |
| 2012/11/13 | 77 | 77 | 75 | 75 | -1 | -1.3% | 15,000 |
| 2012/11/12 | 77 | 77 | 76 | 76 | -2 | -2.6% | 19,000 |
| 2012/11/09 | 78 | 78 | 77 | 78 | -1 | -1.3% | 11,000 |
| 2012/11/08 | 81 | 82 | 77 | 79 | -4 | -4.8% | 56,000 |
| 2012/11/07 | 84 | 85 | 83 | 83 | -1 | -1.2% | 14,000 |
3001～
3050
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
