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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,496 | 1,500 | 1,488 | 1,491 | -5 | -0.3% | 2,700 |
| 2022/11/09 | 1,494 | 1,507 | 1,488 | 1,496 | -10 | -0.7% | 2,400 |
| 2022/11/08 | 1,497 | 1,523 | 1,486 | 1,506 | +27 | +1.8% | 11,600 |
| 2022/11/07 | 1,439 | 1,479 | 1,435 | 1,479 | +47 | +3.3% | 7,700 |
| 2022/11/04 | 1,409 | 1,432 | 1,407 | 1,432 | +20 | +1.4% | 2,600 |
| 2022/11/02 | 1,409 | 1,420 | 1,405 | 1,412 | +2 | +0.1% | 3,200 |
| 2022/11/01 | 1,420 | 1,420 | 1,391 | 1,410 | +14 | +1% | 1,300 |
| 2022/10/31 | 1,395 | 1,425 | 1,387 | 1,396 | +1 | +0.1% | 7,300 |
| 2022/10/28 | 1,390 | 1,400 | 1,381 | 1,395 | +14 | +1% | 5,100 |
| 2022/10/27 | 1,388 | 1,388 | 1,377 | 1,381 | -8 | -0.6% | 1,600 |
| 2022/10/26 | 1,380 | 1,390 | 1,380 | 1,389 | +12 | +0.9% | 2,300 |
| 2022/10/25 | 1,384 | 1,385 | 1,377 | 1,377 | -7 | -0.5% | 1,000 |
| 2022/10/24 | 1,392 | 1,392 | 1,370 | 1,384 | +9 | +0.7% | 1,000 |
| 2022/10/21 | 1,374 | 1,387 | 1,368 | 1,375 | +22 | +1.6% | 13,000 |
| 2022/10/20 | 1,350 | 1,370 | 1,350 | 1,353 | +4 | +0.3% | 1,500 |
| 2022/10/19 | 1,348 | 1,355 | 1,348 | 1,349 | +1 | +0.1% | 800 |
| 2022/10/18 | 1,348 | 1,348 | 1,331 | 1,348 | +18 | +1.4% | 600 |
| 2022/10/17 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 1,200 |
| 2022/10/14 | 1,339 | 1,341 | 1,328 | 1,330 | -3 | -0.2% | 1,800 |
| 2022/10/13 | 1,372 | 1,372 | 1,332 | 1,333 | -21 | -1.6% | 1,800 |
| 2022/10/12 | 1,351 | 1,359 | 1,350 | 1,354 | +6 | +0.4% | 2,900 |
| 2022/10/11 | 1,328 | 1,398 | 1,328 | 1,348 | -9 | -0.7% | 2,800 |
| 2022/10/07 | 1,361 | 1,361 | 1,342 | 1,357 | +2 | +0.1% | 2,500 |
| 2022/10/06 | 1,351 | 1,360 | 1,339 | 1,355 | +10 | +0.7% | 3,700 |
| 2022/10/05 | 1,386 | 1,390 | 1,345 | 1,345 | ±0 | ±0% | 12,800 |
| 2022/10/04 | 1,339 | 1,369 | 1,325 | 1,345 | +27 | +2% | 18,700 |
| 2022/10/03 | 1,289 | 1,318 | 1,286 | 1,318 | +32 | +2.5% | 5,400 |
| 2022/09/30 | 1,273 | 1,314 | 1,272 | 1,286 | +26 | +2.1% | 3,100 |
| 2022/09/29 | 1,259 | 1,260 | 1,236 | 1,260 | -8 | -0.6% | 1,900 |
| 2022/09/28 | 1,298 | 1,300 | 1,268 | 1,268 | -30 | -2.3% | 1,600 |
| 2022/09/27 | 1,280 | 1,298 | 1,280 | 1,298 | +18 | +1.4% | 1,300 |
| 2022/09/26 | 1,325 | 1,325 | 1,259 | 1,280 | -25 | -1.9% | 4,600 |
| 2022/09/22 | 1,300 | 1,305 | 1,300 | 1,305 | +4 | +0.3% | 900 |
| 2022/09/21 | 1,301 | 1,301 | 1,301 | 1,301 | -4 | -0.3% | 300 |
| 2022/09/20 | 1,288 | 1,305 | 1,288 | 1,305 | -9 | -0.7% | 1,500 |
| 2022/09/16 | 1,332 | 1,332 | 1,314 | 1,314 | +5 | +0.4% | 300 |
| 2022/09/15 | 1,290 | 1,340 | 1,290 | 1,309 | +25 | +1.9% | 3,600 |
| 2022/09/14 | 1,267 | 1,284 | 1,267 | 1,284 | +17 | +1.3% | 1,600 |
| 2022/09/13 | 1,282 | 1,282 | 1,258 | 1,267 | -6 | -0.5% | 1,800 |
| 2022/09/12 | 1,273 | 1,273 | 1,273 | 1,273 | +18 | +1.4% | 500 |
| 2022/09/09 | 1,257 | 1,276 | 1,255 | 1,255 | -14 | -1.1% | 1,300 |
| 2022/09/08 | 1,253 | 1,269 | 1,253 | 1,269 | +16 | +1.3% | 1,100 |
| 2022/09/07 | 1,277 | 1,277 | 1,251 | 1,253 | -18 | -1.4% | 2,800 |
| 2022/09/06 | 1,281 | 1,281 | 1,270 | 1,271 | ±0 | ±0% | 300 |
| 2022/09/05 | 1,276 | 1,276 | 1,271 | 1,271 | +2 | +0.2% | 600 |
| 2022/09/02 | 1,302 | 1,302 | 1,253 | 1,269 | -33 | -2.5% | 2,500 |
| 2022/09/01 | 1,302 | 1,319 | 1,302 | 1,302 | ±0 | ±0% | 2,000 |
| 2022/08/31 | 1,312 | 1,315 | 1,300 | 1,302 | -18 | -1.4% | 2,800 |
| 2022/08/30 | 1,312 | 1,327 | 1,311 | 1,320 | -4 | -0.3% | 1,100 |
| 2022/08/29 | 1,303 | 1,340 | 1,300 | 1,324 | +21 | +1.6% | 3,200 |
501～
550
件表示中 / 3586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 | 155,800円 | +4.5% | -12.8% | 3.21% | 9.48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 | 1.18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 | 153,300円 | +6.4% | +268.4% | 2.28% | 32.01倍 | 0.93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 | 69,400円 | +0.3% | +15.9% | 2.88% | 9.48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
