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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,574 | 1,578 | 1,574 | 1,578 | -2 | -0.1% | 1,100 |
| 2024/02/07 | 1,582 | 1,590 | 1,580 | 1,580 | ±0 | ±0% | 2,900 |
| 2024/02/06 | 1,584 | 1,584 | 1,579 | 1,580 | -4 | -0.3% | 800 |
| 2024/02/05 | 1,575 | 1,587 | 1,575 | 1,584 | +9 | +0.6% | 3,100 |
| 2024/02/02 | 1,575 | 1,575 | 1,575 | 1,575 | +15 | +1% | 400 |
| 2024/02/01 | 1,574 | 1,574 | 1,560 | 1,560 | -14 | -0.9% | 900 |
| 2024/01/31 | 1,581 | 1,581 | 1,559 | 1,574 | -7 | -0.4% | 1,100 |
| 2024/01/30 | 1,560 | 1,581 | 1,560 | 1,581 | +28 | +1.8% | 1,200 |
| 2024/01/29 | 1,545 | 1,553 | 1,545 | 1,553 | +21 | +1.4% | 1,200 |
| 2024/01/26 | 1,545 | 1,545 | 1,532 | 1,532 | -13 | -0.8% | 300 |
| 2024/01/25 | 1,546 | 1,546 | 1,545 | 1,545 | ±0 | ±0% | 1,100 |
| 2024/01/24 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 300 |
| 2024/01/23 | 1,547 | 1,547 | 1,545 | 1,545 | +19 | +1.2% | 300 |
| 2024/01/22 | 1,525 | 1,532 | 1,525 | 1,526 | +1 | +0.1% | 500 |
| 2024/01/19 | 1,520 | 1,525 | 1,520 | 1,525 | -3 | -0.2% | 600 |
| 2024/01/18 | 1,529 | 1,531 | 1,528 | 1,528 | ±0 | ±0% | 1,800 |
| 2024/01/17 | 1,540 | 1,542 | 1,528 | 1,528 | -13 | -0.8% | 3,300 |
| 2024/01/16 | 1,527 | 1,541 | 1,527 | 1,541 | +11 | +0.7% | 1,600 |
| 2024/01/15 | 1,528 | 1,530 | 1,500 | 1,530 | -22 | -1.4% | 4,700 |
| 2024/01/12 | 1,506 | 1,565 | 1,506 | 1,552 | +37 | +2.4% | 5,500 |
| 2024/01/11 | 1,511 | 1,515 | 1,500 | 1,515 | +15 | +1% | 1,600 |
| 2024/01/10 | 1,501 | 1,501 | 1,500 | 1,500 | +5 | +0.3% | 200 |
| 2024/01/09 | 1,506 | 1,510 | 1,495 | 1,495 | -4 | -0.3% | 3,600 |
| 2024/01/05 | 1,502 | 1,502 | 1,499 | 1,499 | +5 | +0.3% | 1,200 |
| 2024/01/04 | 1,488 | 1,494 | 1,488 | 1,494 | +6 | +0.4% | 1,100 |
| 2023/12/29 | 1,468 | 1,488 | 1,468 | 1,488 | +20 | +1.4% | 900 |
| 2023/12/28 | 1,467 | 1,468 | 1,467 | 1,468 | +2 | +0.1% | 500 |
| 2023/12/27 | 1,496 | 1,496 | 1,466 | 1,466 | -30 | -2% | 1,000 |
| 2023/12/26 | 1,519 | 1,519 | 1,487 | 1,496 | +20 | +1.4% | 2,100 |
| 2023/12/25 | 1,467 | 1,500 | 1,467 | 1,476 | +9 | +0.6% | 2,200 |
| 2023/12/22 | 1,488 | 1,488 | 1,465 | 1,467 | +6 | +0.4% | 800 |
| 2023/12/21 | 1,477 | 1,482 | 1,461 | 1,461 | -16 | -1.1% | 400 |
| 2023/12/20 | 1,472 | 1,499 | 1,461 | 1,477 | +17 | +1.2% | 900 |
| 2023/12/19 | 1,469 | 1,473 | 1,460 | 1,460 | +6 | +0.4% | 1,100 |
| 2023/12/18 | 1,456 | 1,456 | 1,445 | 1,454 | +7 | +0.5% | 600 |
| 2023/12/15 | 1,441 | 1,469 | 1,441 | 1,447 | +7 | +0.5% | 700 |
| 2023/12/14 | 1,447 | 1,470 | 1,440 | 1,440 | -7 | -0.5% | 1,000 |
| 2023/12/13 | 1,454 | 1,454 | 1,447 | 1,447 | -8 | -0.5% | 700 |
| 2023/12/12 | 1,453 | 1,474 | 1,453 | 1,455 | +3 | +0.2% | 800 |
| 2023/12/11 | 1,479 | 1,479 | 1,450 | 1,452 | +5 | +0.3% | 1,700 |
| 2023/12/08 | 1,447 | 1,447 | 1,446 | 1,447 | +1 | +0.1% | 500 |
| 2023/12/07 | 1,451 | 1,460 | 1,445 | 1,446 | -5 | -0.3% | 1,000 |
| 2023/12/06 | 1,432 | 1,463 | 1,432 | 1,451 | -51 | -3.4% | 12,500 |
| 2023/12/05 | 1,540 | 1,540 | 1,502 | 1,502 | -8 | -0.5% | 500 |
| 2023/12/04 | 1,510 | 1,510 | 1,499 | 1,510 | - | - | 300 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 1,520 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 900 |
| 2023/11/29 | 1,519 | 1,525 | 1,430 | 1,520 | -24 | -1.6% | 5,400 |
| 2023/11/28 | 1,567 | 1,573 | 1,522 | 1,544 | +17 | +1.1% | 5,700 |
| 2023/11/27 | 1,529 | 1,529 | 1,510 | 1,527 | +26 | +1.7% | 700 |
301～
350
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
