川口化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,254 | 1,468 | 1,152 | 1,181 | -95 | -7.4% | 146,500 |
| 2025/04/03 | 1,281 | 1,281 | 1,276 | 1,276 | -22 | -1.7% | 700 |
| 2025/04/02 | 1,303 | 1,303 | 1,298 | 1,298 | -3 | -0.2% | 800 |
| 2025/04/01 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 100 |
| 2025/03/31 | 1,334 | 1,334 | 1,300 | 1,300 | -34 | -2.5% | 1,300 |
| 2025/03/28 | 1,332 | 1,334 | 1,330 | 1,334 | +12 | +0.9% | 500 |
| 2025/03/27 | 1,338 | 1,338 | 1,322 | 1,322 | -16 | -1.2% | 300 |
| 2025/03/26 | 1,337 | 1,338 | 1,336 | 1,338 | ±0 | ±0% | 500 |
| 2025/03/25 | 1,333 | 1,338 | 1,331 | 1,338 | +7 | +0.5% | 600 |
| 2025/03/24 | 1,316 | 1,333 | 1,316 | 1,331 | +16 | +1.2% | 2,500 |
| 2025/03/21 | 1,308 | 1,315 | 1,308 | 1,315 | -10 | -0.8% | 900 |
| 2025/03/19 | 1,308 | 1,325 | 1,308 | 1,325 | +15 | +1.1% | 1,600 |
| 2025/03/18 | 1,330 | 1,330 | 1,310 | 1,310 | -7 | -0.5% | 600 |
| 2025/03/17 | 1,305 | 1,317 | 1,298 | 1,317 | +1 | +0.1% | 3,700 |
| 2025/03/14 | 1,325 | 1,325 | 1,316 | 1,316 | -6 | -0.5% | 200 |
| 2025/03/13 | 1,298 | 1,322 | 1,298 | 1,322 | +21 | +1.6% | 500 |
| 2025/03/12 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 100 |
| 2025/03/11 | 1,301 | 1,301 | 1,300 | 1,301 | -21 | -1.6% | 700 |
| 2025/03/10 | 1,322 | 1,322 | 1,322 | 1,322 | +2 | +0.2% | 100 |
| 2025/03/07 | 1,321 | 1,321 | 1,320 | 1,320 | -1 | -0.1% | 500 |
| 2025/03/06 | 1,323 | 1,323 | 1,321 | 1,321 | +3 | +0.2% | 300 |
| 2025/03/05 | 1,316 | 1,332 | 1,316 | 1,318 | ±0 | ±0% | 500 |
| 2025/03/04 | 1,327 | 1,327 | 1,318 | 1,318 | - | - | 400 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2025/02/27 | 1,316 | 1,320 | 1,316 | 1,320 | +5 | +0.4% | 400 |
| 2025/02/26 | 1,315 | 1,316 | 1,315 | 1,315 | -20 | -1.5% | 400 |
| 2025/02/25 | 1,321 | 1,335 | 1,311 | 1,335 | +14 | +1.1% | 700 |
| 2025/02/21 | 1,323 | 1,328 | 1,321 | 1,321 | -2 | -0.2% | 400 |
| 2025/02/20 | 1,331 | 1,331 | 1,323 | 1,323 | -8 | -0.6% | 800 |
| 2025/02/19 | 1,335 | 1,336 | 1,320 | 1,331 | -4 | -0.3% | 2,000 |
| 2025/02/18 | 1,326 | 1,340 | 1,326 | 1,335 | +5 | +0.4% | 600 |
| 2025/02/17 | 1,317 | 1,330 | 1,317 | 1,330 | +15 | +1.1% | 4,500 |
| 2025/02/14 | 1,318 | 1,318 | 1,315 | 1,315 | -2 | -0.2% | 900 |
| 2025/02/13 | 1,317 | 1,317 | 1,317 | 1,317 | +2 | +0.2% | 100 |
| 2025/02/12 | 1,329 | 1,329 | 1,315 | 1,315 | ±0 | ±0% | 600 |
| 2025/02/10 | 1,322 | 1,322 | 1,314 | 1,315 | -1 | -0.1% | 700 |
| 2025/02/07 | 1,320 | 1,325 | 1,316 | 1,316 | - | - | 1,800 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,334 | 1,334 | 1,315 | 1,315 | +9 | +0.7% | 200 |
| 2025/02/04 | 1,317 | 1,317 | 1,306 | 1,306 | +6 | +0.5% | 200 |
| 2025/02/03 | 1,324 | 1,324 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2025/01/31 | 1,291 | 1,350 | 1,291 | 1,300 | +6 | +0.5% | 1,600 |
| 2025/01/30 | 1,295 | 1,300 | 1,294 | 1,294 | ±0 | ±0% | 1,600 |
| 2025/01/29 | 1,293 | 1,294 | 1,281 | 1,294 | +1 | +0.1% | 900 |
| 2025/01/28 | 1,286 | 1,294 | 1,286 | 1,293 | +7 | +0.5% | 500 |
| 2025/01/27 | 1,289 | 1,293 | 1,284 | 1,286 | -4 | -0.3% | 1,200 |
| 2025/01/24 | 1,301 | 1,301 | 1,290 | 1,290 | -11 | -0.8% | 1,500 |
| 2025/01/23 | 1,295 | 1,305 | 1,295 | 1,301 | +7 | +0.5% | 1,000 |
| 2025/01/22 | 1,300 | 1,300 | 1,280 | 1,294 | -4 | -0.3% | 500 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「川口化」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 |
|---|---|---|---|---|---|---|---|---|
| 川口化 | 118,100円 | +0.9% | -17.9% | 4.23% | 6.54倍 | 0.50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 |
| ニックス | 70,100円 | +0.3% | +15.9% | 2.85% | 9.58倍 | 0.38倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| 川上塗 | 158,000円 | +7.6% | +83.1% | 2.53% | 7.67倍 | 0.49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 |
| アイビー | 23,400円 | +10.6% | +146.0% | 0.00% | 25.11倍 | 0.63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 |
| サンケイ化 | 119,000円 | +3.5% | +96.4% | 2.10% | 6.93倍 | 0.35倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
