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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2021/12/17 | 1,258 | 1,286 | 1,256 | 1,274 | +8 | +0.6% | 5,300 |
| 2021/12/16 | 1,287 | 1,287 | 1,265 | 1,266 | ±0 | ±0% | 2,800 |
| 2021/12/15 | 1,277 | 1,277 | 1,266 | 1,266 | -11 | -0.9% | 1,500 |
| 2021/12/14 | 1,262 | 1,279 | 1,262 | 1,277 | +7 | +0.6% | 3,000 |
| 2021/12/13 | 1,320 | 1,320 | 1,270 | 1,270 | -30 | -2.3% | 1,200 |
| 2021/12/10 | 1,329 | 1,329 | 1,298 | 1,300 | -29 | -2.2% | 3,300 |
| 2021/12/09 | 1,338 | 1,350 | 1,329 | 1,329 | -6 | -0.4% | 4,400 |
| 2021/12/08 | 1,285 | 1,343 | 1,285 | 1,335 | +53 | +4.1% | 10,900 |
| 2021/12/07 | 1,284 | 1,284 | 1,250 | 1,282 | -2 | -0.2% | 8,700 |
| 2021/12/06 | 1,300 | 1,300 | 1,262 | 1,284 | -16 | -1.2% | 3,100 |
| 2021/12/03 | 1,254 | 1,310 | 1,241 | 1,300 | +16 | +1.2% | 10,700 |
| 2021/12/02 | 1,285 | 1,315 | 1,272 | 1,284 | -31 | -2.4% | 5,000 |
| 2021/12/01 | 1,292 | 1,326 | 1,251 | 1,315 | -2 | -0.2% | 12,500 |
| 2021/11/30 | 1,408 | 1,429 | 1,257 | 1,317 | -91 | -6.5% | 15,800 |
| 2021/11/29 | 1,436 | 1,451 | 1,385 | 1,408 | -108 | -7.1% | 17,600 |
| 2021/11/26 | 1,542 | 1,594 | 1,490 | 1,516 | -39 | -2.5% | 19,900 |
| 2021/11/25 | 1,601 | 1,613 | 1,545 | 1,555 | -46 | -2.9% | 11,300 |
| 2021/11/24 | 1,622 | 1,640 | 1,601 | 1,601 | -20 | -1.2% | 17,300 |
| 2021/11/22 | 1,601 | 1,629 | 1,569 | 1,621 | +15 | +0.9% | 11,800 |
| 2021/11/19 | 1,585 | 1,613 | 1,585 | 1,606 | +21 | +1.3% | 7,300 |
| 2021/11/18 | 1,581 | 1,585 | 1,575 | 1,585 | +9 | +0.6% | 3,800 |
| 2021/11/17 | 1,572 | 1,580 | 1,557 | 1,576 | +23 | +1.5% | 6,900 |
| 2021/11/16 | 1,516 | 1,564 | 1,516 | 1,553 | +26 | +1.7% | 8,200 |
| 2021/11/15 | 1,540 | 1,540 | 1,509 | 1,527 | +27 | +1.8% | 8,400 |
| 2021/11/12 | 1,504 | 1,526 | 1,493 | 1,500 | -4 | -0.3% | 7,900 |
| 2021/11/11 | 1,526 | 1,528 | 1,501 | 1,504 | -18 | -1.2% | 9,000 |
| 2021/11/10 | 1,526 | 1,563 | 1,500 | 1,522 | -15 | -1% | 13,400 |
| 2021/11/09 | 1,562 | 1,570 | 1,536 | 1,537 | -26 | -1.7% | 8,300 |
| 2021/11/08 | 1,605 | 1,605 | 1,560 | 1,563 | -30 | -1.9% | 8,900 |
| 2021/11/05 | 1,615 | 1,615 | 1,577 | 1,593 | -15 | -0.9% | 5,000 |
851～
900
件表示中 / 3738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 | 136,700円 | +0.9% | -17.9% | 3.66% | 7.56倍 | 0.57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 | - | +0.3% | +15.9% | - | - | - |
|
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 |
| 川上塗 | 167,200円 | +7.6% | +83.1% | 2.39% | 8.12倍 | 0.52倍 |
|
三井物産傘下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| クラスターテクノ | 29,100円 | +11.9% | +3.6% | 1.37% | 21.51倍 | 1.00倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| ヤマトモビＭｆ | 97,600円 | +11.4% | +109.9% | - | - | - |
|
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
