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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,444 | 1,450 | 1,444 | 1,447 | +8 | +0.6% | 1,600 |
| 2025/08/21 | 1,437 | 1,441 | 1,437 | 1,439 | ±0 | ±0% | 600 |
| 2025/08/20 | 1,434 | 1,439 | 1,434 | 1,439 | ±0 | ±0% | 200 |
| 2025/08/19 | 1,439 | 1,439 | 1,439 | 1,439 | -3 | -0.2% | 300 |
| 2025/08/18 | 1,443 | 1,444 | 1,441 | 1,442 | -5 | -0.3% | 1,000 |
| 2025/08/15 | 1,433 | 1,447 | 1,433 | 1,447 | +25 | +1.8% | 1,300 |
| 2025/08/14 | 1,431 | 1,433 | 1,412 | 1,422 | -12 | -0.8% | 2,200 |
| 2025/08/13 | 1,439 | 1,451 | 1,430 | 1,434 | -5 | -0.3% | 2,900 |
| 2025/08/12 | 1,452 | 1,454 | 1,439 | 1,439 | +5 | +0.3% | 1,500 |
| 2025/08/08 | 1,436 | 1,460 | 1,434 | 1,434 | -1 | -0.1% | 2,000 |
| 2025/08/07 | 1,444 | 1,444 | 1,434 | 1,435 | -12 | -0.8% | 400 |
| 2025/08/06 | 1,424 | 1,447 | 1,421 | 1,447 | -2 | -0.1% | 1,200 |
| 2025/08/05 | 1,423 | 1,449 | 1,423 | 1,449 | +27 | +1.9% | 1,200 |
| 2025/08/04 | 1,404 | 1,422 | 1,404 | 1,422 | -5 | -0.4% | 2,100 |
| 2025/08/01 | 1,449 | 1,450 | 1,419 | 1,427 | -23 | -1.6% | 3,000 |
| 2025/07/31 | 1,433 | 1,450 | 1,430 | 1,450 | +17 | +1.2% | 2,400 |
| 2025/07/30 | 1,402 | 1,440 | 1,397 | 1,433 | +31 | +2.2% | 6,000 |
| 2025/07/29 | 1,400 | 1,411 | 1,391 | 1,402 | +5 | +0.4% | 2,300 |
| 2025/07/28 | 1,377 | 1,397 | 1,377 | 1,397 | +20 | +1.5% | 2,500 |
| 2025/07/25 | 1,373 | 1,377 | 1,360 | 1,377 | +2 | +0.1% | 2,000 |
| 2025/07/24 | 1,368 | 1,377 | 1,365 | 1,375 | +6 | +0.4% | 2,400 |
| 2025/07/23 | 1,366 | 1,370 | 1,353 | 1,369 | +19 | +1.4% | 800 |
| 2025/07/22 | 1,343 | 1,350 | 1,343 | 1,350 | +4 | +0.3% | 600 |
| 2025/07/18 | 1,353 | 1,359 | 1,346 | 1,346 | -8 | -0.6% | 1,800 |
| 2025/07/17 | 1,358 | 1,411 | 1,345 | 1,354 | -4 | -0.3% | 17,500 |
| 2025/07/16 | 1,363 | 1,365 | 1,358 | 1,358 | -4 | -0.3% | 2,500 |
| 2025/07/15 | 1,367 | 1,367 | 1,362 | 1,362 | -29 | -2.1% | 800 |
| 2025/07/14 | 1,356 | 1,391 | 1,356 | 1,391 | +32 | +2.4% | 700 |
| 2025/07/11 | 1,361 | 1,397 | 1,341 | 1,359 | +5 | +0.4% | 2,300 |
| 2025/07/10 | 1,376 | 1,384 | 1,316 | 1,354 | -13 | -1% | 4,200 |
| 2025/07/09 | 1,356 | 1,395 | 1,356 | 1,367 | +12 | +0.9% | 2,100 |
| 2025/07/08 | 1,349 | 1,355 | 1,349 | 1,355 | +1 | +0.1% | 300 |
| 2025/07/07 | 1,384 | 1,384 | 1,354 | 1,354 | -27 | -2% | 2,800 |
| 2025/07/04 | 1,367 | 1,381 | 1,367 | 1,381 | -16 | -1.1% | 2,100 |
| 2025/07/03 | 1,388 | 1,449 | 1,351 | 1,397 | ±0 | ±0% | 10,900 |
| 2025/07/02 | 1,397 | 1,397 | 1,380 | 1,397 | -3 | -0.2% | 2,900 |
| 2025/07/01 | 1,393 | 1,400 | 1,386 | 1,400 | +8 | +0.6% | 1,200 |
| 2025/06/30 | 1,392 | 1,392 | 1,385 | 1,392 | +14 | +1% | 600 |
| 2025/06/27 | 1,370 | 1,378 | 1,370 | 1,378 | +23 | +1.7% | 500 |
| 2025/06/26 | 1,374 | 1,404 | 1,355 | 1,355 | +1 | +0.1% | 2,400 |
| 2025/06/25 | 1,354 | 1,354 | 1,354 | 1,354 | ±0 | ±0% | 500 |
| 2025/06/24 | 1,363 | 1,363 | 1,342 | 1,354 | +7 | +0.5% | 1,200 |
| 2025/06/23 | 1,363 | 1,363 | 1,347 | 1,347 | -17 | -1.2% | 1,300 |
| 2025/06/20 | 1,384 | 1,384 | 1,364 | 1,364 | -14 | -1% | 1,100 |
| 2025/06/19 | 1,387 | 1,387 | 1,375 | 1,378 | -11 | -0.8% | 1,100 |
| 2025/06/18 | 1,350 | 1,389 | 1,350 | 1,389 | +44 | +3.3% | 1,400 |
| 2025/06/17 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 100 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,380 | 1,399 | 1,365 | 1,369 | -41 | -2.9% | 3,100 |
| 2025/06/12 | 1,389 | 1,410 | 1,389 | 1,410 | +28 | +2% | 1,000 |
1～
50
件表示中 / 3768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 | 144,700円 | +0.9% | -17.9% | 3.46% | 8.01倍 | 0.60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 | 80,700円 | +0.3% | +15.9% | 2.48% | 11.03倍 | 0.43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 |
| アイビー | 30,900円 | -2.7% | -19.0% | 4.85% | 7.65倍 | 1.23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 | 160,000円 | +3.5% | +96.4% | 1.56% | 9.31倍 | 0.43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 |
| ヤマトモビＭｆ | 101,600円 | +11.4% | +109.9% | 0.00% | 12.36倍 | 1.05倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
市場注目の銘柄
チャート関連のコラム
