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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 1,329 | 1,329 | 1,322 | 1,322 | -7 | -0.5% | 1,100 |
| 2023/08/03 | 1,356 | 1,410 | 1,328 | 1,329 | -6 | -0.4% | 2,700 |
| 2023/08/02 | 1,359 | 1,359 | 1,335 | 1,335 | +3 | +0.2% | 2,100 |
| 2023/08/01 | 1,320 | 1,340 | 1,320 | 1,332 | +13 | +1% | 3,700 |
| 2023/07/31 | 1,307 | 1,329 | 1,307 | 1,319 | +18 | +1.4% | 600 |
| 2023/07/28 | 1,304 | 1,308 | 1,301 | 1,301 | +1 | +0.1% | 300 |
| 2023/07/27 | 1,300 | 1,300 | 1,294 | 1,300 | -14 | -1.1% | 1,800 |
| 2023/07/26 | 1,320 | 1,320 | 1,311 | 1,314 | -11 | -0.8% | 1,400 |
| 2023/07/25 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 2,300 |
| 2023/07/24 | 1,340 | 1,349 | 1,340 | 1,340 | ±0 | ±0% | 1,600 |
| 2023/07/21 | 1,345 | 1,345 | 1,340 | 1,340 | +15 | +1.1% | 1,200 |
| 2023/07/20 | 1,327 | 1,331 | 1,325 | 1,325 | -3 | -0.2% | 2,300 |
| 2023/07/19 | 1,309 | 1,328 | 1,309 | 1,328 | +20 | +1.5% | 3,200 |
| 2023/07/18 | 1,308 | 1,334 | 1,308 | 1,308 | -1 | -0.1% | 2,100 |
| 2023/07/14 | 1,320 | 1,328 | 1,307 | 1,309 | -1 | -0.1% | 1,700 |
| 2023/07/13 | 1,319 | 1,319 | 1,299 | 1,310 | +18 | +1.4% | 1,300 |
| 2023/07/12 | 1,326 | 1,326 | 1,292 | 1,292 | -4 | -0.3% | 1,800 |
| 2023/07/11 | 1,313 | 1,313 | 1,282 | 1,296 | +4 | +0.3% | 2,100 |
| 2023/07/10 | 1,279 | 1,292 | 1,279 | 1,292 | +13 | +1% | 1,200 |
| 2023/07/07 | 1,295 | 1,295 | 1,277 | 1,279 | -19 | -1.5% | 1,400 |
| 2023/07/06 | 1,308 | 1,314 | 1,298 | 1,298 | -13 | -1% | 1,300 |
| 2023/07/05 | 1,313 | 1,319 | 1,303 | 1,311 | -2 | -0.2% | 5,200 |
| 2023/07/04 | 1,379 | 1,379 | 1,280 | 1,313 | +20 | +1.5% | 15,100 |
| 2023/07/03 | 1,263 | 1,294 | 1,254 | 1,293 | +63 | +5.1% | 6,600 |
| 2023/06/30 | 1,217 | 1,230 | 1,217 | 1,230 | +13 | +1.1% | 900 |
| 2023/06/29 | 1,223 | 1,223 | 1,217 | 1,217 | -7 | -0.6% | 1,500 |
| 2023/06/28 | 1,236 | 1,236 | 1,224 | 1,224 | -4 | -0.3% | 1,500 |
| 2023/06/27 | 1,228 | 1,228 | 1,228 | 1,228 | -3 | -0.2% | 1,500 |
| 2023/06/26 | 1,231 | 1,231 | 1,231 | 1,231 | -8 | -0.6% | 600 |
| 2023/06/23 | 1,242 | 1,242 | 1,231 | 1,239 | -3 | -0.2% | 1,800 |
| 2023/06/22 | 1,241 | 1,242 | 1,241 | 1,242 | +2 | +0.2% | 400 |
| 2023/06/21 | 1,238 | 1,243 | 1,238 | 1,240 | +8 | +0.6% | 500 |
| 2023/06/20 | 1,230 | 1,239 | 1,221 | 1,232 | +13 | +1.1% | 2,100 |
| 2023/06/19 | 1,220 | 1,233 | 1,211 | 1,219 | +19 | +1.6% | 3,900 |
| 2023/06/16 | 1,191 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 1,800 |
| 2023/06/15 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 500 |
| 2023/06/14 | 1,188 | 1,193 | 1,188 | 1,191 | +1 | +0.1% | 1,200 |
| 2023/06/13 | 1,184 | 1,190 | 1,184 | 1,190 | +17 | +1.4% | 1,100 |
| 2023/06/12 | 1,171 | 1,175 | 1,171 | 1,173 | +3 | +0.3% | 700 |
| 2023/06/09 | 1,179 | 1,179 | 1,170 | 1,170 | - | - | 1,100 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 1,177 | 1,177 | 1,177 | 1,177 | +2 | +0.2% | 100 |
| 2023/06/06 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 1,000 |
| 2023/06/05 | 1,180 | 1,198 | 1,179 | 1,179 | -1 | -0.1% | 600 |
| 2023/06/02 | 1,188 | 1,191 | 1,180 | 1,180 | -8 | -0.7% | 2,200 |
| 2023/06/01 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 200 |
| 2023/05/31 | 1,182 | 1,191 | 1,182 | 1,188 | +8 | +0.7% | 700 |
| 2023/05/30 | 1,180 | 1,190 | 1,180 | 1,180 | +14 | +1.2% | 900 |
| 2023/05/29 | 1,189 | 1,191 | 1,166 | 1,166 | -23 | -1.9% | 2,300 |
501～
550
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
