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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,305 | 1,305 | 1,302 | 1,303 | +2 | +0.2% | 1,000 |
| 2022/08/25 | 1,305 | 1,331 | 1,292 | 1,301 | +13 | +1% | 2,600 |
| 2022/08/24 | 1,260 | 1,370 | 1,260 | 1,288 | +29 | +2.3% | 11,300 |
| 2022/08/23 | 1,238 | 1,274 | 1,238 | 1,259 | +23 | +1.9% | 5,500 |
| 2022/08/22 | 1,236 | 1,236 | 1,232 | 1,236 | ±0 | ±0% | 1,000 |
| 2022/08/19 | 1,223 | 1,249 | 1,219 | 1,236 | +18 | +1.5% | 5,100 |
| 2022/08/18 | 1,217 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 900 |
| 2022/08/17 | 1,233 | 1,236 | 1,216 | 1,216 | -4 | -0.3% | 3,700 |
| 2022/08/16 | 1,214 | 1,222 | 1,214 | 1,220 | +14 | +1.2% | 1,500 |
| 2022/08/15 | 1,216 | 1,216 | 1,206 | 1,206 | -9 | -0.7% | 2,600 |
| 2022/08/12 | 1,208 | 1,215 | 1,203 | 1,215 | +8 | +0.7% | 2,500 |
| 2022/08/10 | 1,203 | 1,225 | 1,201 | 1,207 | +4 | +0.3% | 3,000 |
| 2022/08/09 | 1,196 | 1,203 | 1,190 | 1,203 | +7 | +0.6% | 3,100 |
| 2022/08/08 | 1,196 | 1,196 | 1,185 | 1,196 | +13 | +1.1% | 1,300 |
| 2022/08/05 | 1,181 | 1,194 | 1,180 | 1,183 | -5 | -0.4% | 2,000 |
| 2022/08/04 | 1,196 | 1,196 | 1,188 | 1,188 | -9 | -0.8% | 200 |
| 2022/08/03 | 1,186 | 1,197 | 1,161 | 1,197 | +2 | +0.2% | 2,300 |
| 2022/08/02 | 1,190 | 1,195 | 1,185 | 1,195 | +5 | +0.4% | 400 |
| 2022/08/01 | 1,186 | 1,190 | 1,185 | 1,190 | ±0 | ±0% | 900 |
| 2022/07/29 | 1,179 | 1,191 | 1,179 | 1,190 | +12 | +1% | 700 |
| 2022/07/28 | 1,179 | 1,189 | 1,178 | 1,178 | ±0 | ±0% | 1,600 |
| 2022/07/27 | 1,178 | 1,178 | 1,178 | 1,178 | -2 | -0.2% | 300 |
| 2022/07/26 | 1,180 | 1,180 | 1,180 | 1,180 | +1 | +0.1% | 200 |
| 2022/07/25 | 1,187 | 1,187 | 1,179 | 1,179 | -8 | -0.7% | 1,700 |
| 2022/07/22 | 1,180 | 1,187 | 1,165 | 1,187 | -9 | -0.8% | 3,600 |
| 2022/07/21 | 1,177 | 1,196 | 1,172 | 1,196 | +24 | +2% | 900 |
| 2022/07/20 | 1,169 | 1,176 | 1,167 | 1,172 | +6 | +0.5% | 1,500 |
| 2022/07/19 | 1,177 | 1,177 | 1,166 | 1,166 | +6 | +0.5% | 200 |
| 2022/07/15 | 1,165 | 1,166 | 1,160 | 1,160 | -5 | -0.4% | 1,100 |
| 2022/07/14 | 1,168 | 1,178 | 1,161 | 1,165 | -18 | -1.5% | 1,100 |
| 2022/07/13 | 1,180 | 1,183 | 1,180 | 1,183 | -3 | -0.3% | 1,800 |
| 2022/07/12 | 1,188 | 1,188 | 1,185 | 1,186 | +1 | +0.1% | 1,000 |
| 2022/07/11 | 1,184 | 1,199 | 1,184 | 1,185 | +1 | +0.1% | 1,900 |
| 2022/07/08 | 1,190 | 1,190 | 1,180 | 1,184 | +4 | +0.3% | 700 |
| 2022/07/07 | 1,178 | 1,181 | 1,156 | 1,180 | +2 | +0.2% | 1,800 |
| 2022/07/06 | 1,185 | 1,187 | 1,166 | 1,178 | -2 | -0.2% | 4,000 |
| 2022/07/05 | 1,216 | 1,245 | 1,140 | 1,180 | -35 | -2.9% | 21,300 |
| 2022/07/04 | 1,190 | 1,246 | 1,187 | 1,215 | +36 | +3.1% | 15,500 |
| 2022/07/01 | 1,177 | 1,189 | 1,169 | 1,179 | +5 | +0.4% | 2,900 |
| 2022/06/30 | 1,151 | 1,177 | 1,151 | 1,174 | +23 | +2% | 3,500 |
| 2022/06/29 | 1,155 | 1,156 | 1,151 | 1,151 | +3 | +0.3% | 800 |
| 2022/06/28 | 1,153 | 1,157 | 1,143 | 1,148 | -8 | -0.7% | 2,100 |
| 2022/06/27 | 1,156 | 1,156 | 1,156 | 1,156 | +24 | +2.1% | 100 |
| 2022/06/24 | 1,130 | 1,132 | 1,130 | 1,132 | +2 | +0.2% | 800 |
| 2022/06/23 | 1,127 | 1,130 | 1,127 | 1,130 | +5 | +0.4% | 300 |
| 2022/06/22 | 1,125 | 1,125 | 1,121 | 1,125 | - | - | 700 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,144 | 1,144 | 1,120 | 1,120 | -28 | -2.4% | 4,000 |
| 2022/06/17 | 1,149 | 1,155 | 1,139 | 1,148 | -13 | -1.1% | 6,500 |
| 2022/06/16 | 1,168 | 1,168 | 1,148 | 1,161 | +12 | +1% | 2,300 |
551～
600
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
