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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,070 | 1,091 | 1,070 | 1,090 | +24 | +2.3% | 5,300 |
| 2022/03/30 | 1,088 | 1,088 | 1,066 | 1,066 | -12 | -1.1% | 2,700 |
| 2022/03/29 | 1,066 | 1,081 | 1,066 | 1,078 | +12 | +1.1% | 1,600 |
| 2022/03/28 | 1,078 | 1,078 | 1,058 | 1,066 | -12 | -1.1% | 1,800 |
| 2022/03/25 | 1,068 | 1,078 | 1,060 | 1,078 | +18 | +1.7% | 2,300 |
| 2022/03/24 | 1,056 | 1,062 | 1,056 | 1,060 | -8 | -0.7% | 1,000 |
| 2022/03/23 | 1,056 | 1,068 | 1,050 | 1,068 | +20 | +1.9% | 3,800 |
| 2022/03/22 | 1,049 | 1,059 | 1,047 | 1,048 | -6 | -0.6% | 4,400 |
| 2022/03/18 | 1,031 | 1,054 | 1,031 | 1,054 | +6 | +0.6% | 1,900 |
| 2022/03/17 | 1,051 | 1,060 | 1,045 | 1,048 | +25 | +2.4% | 2,100 |
| 2022/03/16 | 1,023 | 1,025 | 1,013 | 1,023 | +9 | +0.9% | 1,100 |
| 2022/03/15 | 1,034 | 1,048 | 1,014 | 1,014 | -4 | -0.4% | 1,400 |
| 2022/03/14 | 1,001 | 1,018 | 1,001 | 1,018 | +13 | +1.3% | 1,200 |
| 2022/03/11 | 1,002 | 1,005 | 1,002 | 1,005 | -6 | -0.6% | 800 |
| 2022/03/10 | 1,000 | 1,018 | 1,000 | 1,011 | +10 | +1% | 3,400 |
| 2022/03/09 | 1,010 | 1,011 | 1,001 | 1,001 | -9 | -0.9% | 1,200 |
| 2022/03/08 | 1,015 | 1,015 | 1,010 | 1,010 | -6 | -0.6% | 3,500 |
| 2022/03/07 | 1,017 | 1,030 | 1,015 | 1,016 | -15 | -1.5% | 3,200 |
| 2022/03/04 | 1,032 | 1,038 | 1,015 | 1,031 | -4 | -0.4% | 1,900 |
| 2022/03/03 | 1,036 | 1,050 | 1,035 | 1,035 | -16 | -1.5% | 5,600 |
| 2022/03/02 | 1,031 | 1,051 | 1,028 | 1,051 | +18 | +1.7% | 2,300 |
| 2022/03/01 | 1,030 | 1,040 | 1,030 | 1,033 | +3 | +0.3% | 500 |
| 2022/02/28 | 1,080 | 1,080 | 1,026 | 1,030 | +5 | +0.5% | 1,000 |
| 2022/02/25 | 1,026 | 1,026 | 1,021 | 1,025 | -1 | -0.1% | 2,600 |
| 2022/02/24 | 1,035 | 1,050 | 1,025 | 1,026 | -1 | -0.1% | 3,500 |
| 2022/02/22 | 1,045 | 1,045 | 1,025 | 1,027 | -18 | -1.7% | 2,800 |
| 2022/02/21 | 1,051 | 1,051 | 1,040 | 1,045 | -7 | -0.7% | 2,600 |
| 2022/02/18 | 1,050 | 1,065 | 1,050 | 1,052 | -11 | -1% | 1,900 |
| 2022/02/17 | 1,084 | 1,084 | 1,052 | 1,063 | -21 | -1.9% | 1,400 |
| 2022/02/16 | 1,084 | 1,084 | 1,084 | 1,084 | +13 | +1.2% | 100 |
| 2022/02/15 | 1,097 | 1,110 | 1,071 | 1,071 | -38 | -3.4% | 2,700 |
| 2022/02/14 | 1,102 | 1,111 | 1,085 | 1,109 | +7 | +0.6% | 3,500 |
| 2022/02/10 | 1,102 | 1,102 | 1,102 | 1,102 | ±0 | ±0% | 200 |
| 2022/02/09 | 1,110 | 1,130 | 1,094 | 1,102 | -10 | -0.9% | 3,100 |
| 2022/02/08 | 1,135 | 1,135 | 1,102 | 1,112 | -40 | -3.5% | 7,800 |
| 2022/02/07 | 1,076 | 1,152 | 1,076 | 1,152 | +77 | +7.2% | 1,700 |
| 2022/02/04 | 1,083 | 1,085 | 1,075 | 1,075 | -9 | -0.8% | 1,900 |
| 2022/02/03 | 1,063 | 1,089 | 1,050 | 1,084 | +14 | +1.3% | 2,600 |
| 2022/02/02 | 1,053 | 1,071 | 1,025 | 1,070 | +10 | +0.9% | 3,600 |
| 2022/02/01 | 1,064 | 1,089 | 1,052 | 1,060 | -26 | -2.4% | 2,800 |
| 2022/01/31 | 1,023 | 1,086 | 1,023 | 1,086 | +71 | +7% | 4,600 |
| 2022/01/28 | 1,049 | 1,090 | 1,015 | 1,015 | ±0 | ±0% | 4,300 |
| 2022/01/27 | 1,050 | 1,050 | 1,015 | 1,015 | -20 | -1.9% | 3,700 |
| 2022/01/26 | 1,035 | 1,058 | 1,021 | 1,035 | -6 | -0.6% | 4,100 |
| 2022/01/25 | 1,078 | 1,098 | 1,041 | 1,041 | -32 | -3% | 5,500 |
| 2022/01/24 | 1,040 | 1,073 | 1,038 | 1,073 | +30 | +2.9% | 5,300 |
| 2022/01/21 | 1,053 | 1,053 | 1,038 | 1,043 | -25 | -2.3% | 4,400 |
| 2022/01/20 | 1,066 | 1,076 | 1,055 | 1,068 | +7 | +0.7% | 4,000 |
| 2022/01/19 | 1,110 | 1,110 | 1,056 | 1,061 | -77 | -6.8% | 17,300 |
| 2022/01/18 | 1,155 | 1,155 | 1,125 | 1,138 | -20 | -1.7% | 15,600 |
651～
700
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
