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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,225 | 1,338 | 1,225 | 1,246 | +7 | +0.6% | 9,300 |
| 2023/01/23 | 1,223 | 1,261 | 1,215 | 1,239 | +6 | +0.5% | 3,000 |
| 2023/01/20 | 1,179 | 1,233 | 1,172 | 1,233 | +54 | +4.6% | 5,300 |
| 2023/01/19 | 1,188 | 1,188 | 1,161 | 1,179 | +7 | +0.6% | 4,300 |
| 2023/01/18 | 1,163 | 1,178 | 1,095 | 1,172 | +9 | +0.8% | 12,400 |
| 2023/01/17 | 1,207 | 1,207 | 1,160 | 1,163 | -17 | -1.4% | 7,700 |
| 2023/01/16 | 1,292 | 1,320 | 1,170 | 1,180 | -214 | -15.4% | 18,900 |
| 2023/01/13 | 1,400 | 1,460 | 1,380 | 1,394 | -6 | -0.4% | 7,000 |
| 2023/01/12 | 1,409 | 1,409 | 1,390 | 1,400 | +30 | +2.2% | 3,300 |
| 2023/01/11 | 1,390 | 1,392 | 1,365 | 1,370 | -40 | -2.8% | 2,100 |
| 2023/01/10 | 1,409 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 1,700 |
| 2023/01/06 | 1,362 | 1,410 | 1,362 | 1,410 | +23 | +1.7% | 1,600 |
| 2023/01/05 | 1,415 | 1,417 | 1,387 | 1,387 | -33 | -2.3% | 1,800 |
| 2023/01/04 | 1,404 | 1,420 | 1,398 | 1,420 | +2 | +0.1% | 3,200 |
| 2022/12/30 | 1,413 | 1,418 | 1,387 | 1,418 | +18 | +1.3% | 900 |
| 2022/12/29 | 1,393 | 1,400 | 1,393 | 1,400 | +3 | +0.2% | 1,500 |
| 2022/12/28 | 1,423 | 1,423 | 1,390 | 1,397 | -39 | -2.7% | 4,200 |
| 2022/12/27 | 1,424 | 1,450 | 1,424 | 1,436 | +2 | +0.1% | 2,100 |
| 2022/12/26 | 1,385 | 1,434 | 1,367 | 1,434 | -28 | -1.9% | 13,200 |
| 2022/12/23 | 1,464 | 1,464 | 1,434 | 1,462 | -2 | -0.1% | 6,300 |
| 2022/12/22 | 1,460 | 1,464 | 1,440 | 1,464 | +4 | +0.3% | 10,400 |
| 2022/12/21 | 1,430 | 1,460 | 1,430 | 1,460 | ±0 | ±0% | 3,800 |
| 2022/12/20 | 1,447 | 1,465 | 1,423 | 1,460 | +13 | +0.9% | 4,000 |
| 2022/12/19 | 1,463 | 1,463 | 1,430 | 1,447 | +3 | +0.2% | 700 |
| 2022/12/16 | 1,426 | 1,444 | 1,426 | 1,444 | -12 | -0.8% | 800 |
| 2022/12/15 | 1,448 | 1,460 | 1,448 | 1,456 | +6 | +0.4% | 1,000 |
| 2022/12/14 | 1,450 | 1,450 | 1,449 | 1,450 | -10 | -0.7% | 1,000 |
| 2022/12/13 | 1,430 | 1,460 | 1,430 | 1,460 | +30 | +2.1% | 1,500 |
| 2022/12/12 | 1,445 | 1,465 | 1,425 | 1,430 | -25 | -1.7% | 5,400 |
| 2022/12/09 | 1,436 | 1,461 | 1,406 | 1,455 | +15 | +1% | 5,500 |
| 2022/12/08 | 1,440 | 1,441 | 1,379 | 1,440 | ±0 | ±0% | 5,400 |
| 2022/12/07 | 1,388 | 1,440 | 1,366 | 1,440 | +52 | +3.7% | 3,800 |
| 2022/12/06 | 1,372 | 1,388 | 1,358 | 1,388 | +16 | +1.2% | 2,300 |
| 2022/12/05 | 1,433 | 1,433 | 1,350 | 1,372 | -60 | -4.2% | 6,100 |
| 2022/12/02 | 1,439 | 1,441 | 1,420 | 1,432 | -18 | -1.2% | 5,400 |
| 2022/12/01 | 1,490 | 1,490 | 1,450 | 1,450 | -39 | -2.6% | 6,500 |
| 2022/11/30 | 1,528 | 1,529 | 1,489 | 1,489 | -9 | -0.6% | 4,200 |
| 2022/11/29 | 1,443 | 1,515 | 1,382 | 1,498 | -73 | -4.6% | 29,200 |
| 2022/11/28 | 1,522 | 1,578 | 1,520 | 1,571 | +34 | +2.2% | 21,200 |
| 2022/11/25 | 1,514 | 1,537 | 1,512 | 1,537 | +6 | +0.4% | 8,500 |
| 2022/11/24 | 1,522 | 1,533 | 1,498 | 1,531 | +31 | +2.1% | 10,200 |
| 2022/11/22 | 1,524 | 1,526 | 1,500 | 1,500 | -5 | -0.3% | 4,800 |
| 2022/11/21 | 1,486 | 1,528 | 1,468 | 1,505 | +49 | +3.4% | 12,000 |
| 2022/11/18 | 1,459 | 1,465 | 1,455 | 1,456 | -5 | -0.3% | 2,500 |
| 2022/11/17 | 1,465 | 1,465 | 1,448 | 1,461 | -2 | -0.1% | 3,400 |
| 2022/11/16 | 1,462 | 1,468 | 1,451 | 1,463 | +1 | +0.1% | 4,400 |
| 2022/11/15 | 1,459 | 1,481 | 1,459 | 1,462 | +2 | +0.1% | 3,300 |
| 2022/11/14 | 1,482 | 1,483 | 1,460 | 1,460 | -16 | -1.1% | 2,600 |
| 2022/11/11 | 1,500 | 1,500 | 1,476 | 1,476 | -15 | -1% | 5,500 |
| 2022/11/10 | 1,496 | 1,500 | 1,488 | 1,491 | -5 | -0.3% | 2,700 |
451～
500
件表示中 / 3585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 | 156,000円 | +4.5% | -12.8% | 3.21% | 9.50倍 | 0.69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 |
| 永大化工 | 146,700円 | +2.3% | -8.3% | 3.41% | 12.01倍 | 0.27倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| アテクト | 46,100円 | -2.4% | -80.8% | 2.17% | 2004.35倍 | 1.17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 |
| 大阪油化 | 154,900円 | +6.4% | +268.4% | 2.26% | 32.34倍 | 0.94倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ニックス | 69,000円 | +0.3% | +15.9% | 2.90% | 9.43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 |
市場注目の銘柄
チャート関連のコラム
