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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,177 | 1,177 | 1,156 | 1,158 | -9 | -0.8% | 16,200 |
| 2022/01/14 | 1,180 | 1,199 | 1,140 | 1,167 | -234 | -16.7% | 81,200 |
| 2022/01/13 | 1,290 | 1,449 | 1,282 | 1,401 | +97 | +7.4% | 55,500 |
| 2022/01/12 | 1,296 | 1,304 | 1,280 | 1,304 | +18 | +1.4% | 8,300 |
| 2022/01/11 | 1,293 | 1,300 | 1,268 | 1,286 | -19 | -1.5% | 8,000 |
| 2022/01/07 | 1,301 | 1,313 | 1,297 | 1,305 | ±0 | ±0% | 3,700 |
| 2022/01/06 | 1,300 | 1,306 | 1,298 | 1,305 | -11 | -0.8% | 5,500 |
| 2022/01/05 | 1,339 | 1,340 | 1,314 | 1,316 | -18 | -1.3% | 10,900 |
| 2022/01/04 | 1,315 | 1,386 | 1,293 | 1,334 | +27 | +2.1% | 18,700 |
| 2021/12/30 | 1,300 | 1,307 | 1,290 | 1,307 | -15 | -1.1% | 4,400 |
| 2021/12/29 | 1,319 | 1,322 | 1,294 | 1,322 | +13 | +1% | 2,000 |
| 2021/12/28 | 1,305 | 1,343 | 1,305 | 1,309 | -17 | -1.3% | 8,000 |
| 2021/12/27 | 1,345 | 1,345 | 1,313 | 1,326 | -9 | -0.7% | 4,300 |
| 2021/12/24 | 1,343 | 1,351 | 1,313 | 1,335 | -8 | -0.6% | 8,400 |
| 2021/12/23 | 1,273 | 1,343 | 1,257 | 1,343 | +70 | +5.5% | 8,100 |
| 2021/12/22 | 1,198 | 1,282 | 1,188 | 1,273 | +68 | +5.6% | 8,100 |
| 2021/12/21 | 1,247 | 1,247 | 1,200 | 1,205 | -26 | -2.1% | 4,000 |
| 2021/12/20 | 1,274 | 1,281 | 1,205 | 1,231 | -43 | -3.4% | 8,700 |
851～
900
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
