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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,273 | 1,298 | 1,273 | 1,298 | +25 | +2% | 1,700 |
| 2025/01/20 | 1,271 | 1,288 | 1,271 | 1,273 | -14 | -1.1% | 2,800 |
| 2025/01/17 | 1,301 | 1,301 | 1,270 | 1,287 | -15 | -1.2% | 3,400 |
| 2025/01/16 | 1,310 | 1,310 | 1,302 | 1,302 | -6 | -0.5% | 1,000 |
| 2025/01/15 | 1,325 | 1,327 | 1,306 | 1,308 | -49 | -3.6% | 5,200 |
| 2025/01/14 | 1,349 | 1,358 | 1,307 | 1,357 | +7 | +0.5% | 7,300 |
| 2025/01/10 | 1,358 | 1,362 | 1,350 | 1,350 | -3 | -0.2% | 3,000 |
| 2025/01/09 | 1,335 | 1,354 | 1,330 | 1,353 | +23 | +1.7% | 6,400 |
| 2025/01/08 | 1,329 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 3,100 |
| 2025/01/07 | 1,338 | 1,338 | 1,324 | 1,330 | +5 | +0.4% | 1,700 |
| 2025/01/06 | 1,317 | 1,335 | 1,316 | 1,325 | +10 | +0.8% | 2,700 |
| 2024/12/30 | 1,315 | 1,322 | 1,312 | 1,315 | -1 | -0.1% | 1,100 |
| 2024/12/27 | 1,306 | 1,335 | 1,305 | 1,316 | +20 | +1.5% | 3,800 |
| 2024/12/26 | 1,295 | 1,309 | 1,292 | 1,296 | +1 | +0.1% | 4,400 |
| 2024/12/25 | 1,296 | 1,305 | 1,292 | 1,295 | -1 | -0.1% | 3,300 |
| 2024/12/24 | 1,296 | 1,296 | 1,290 | 1,296 | +6 | +0.5% | 3,500 |
| 2024/12/23 | 1,293 | 1,299 | 1,289 | 1,290 | ±0 | ±0% | 3,000 |
| 2024/12/20 | 1,310 | 1,310 | 1,290 | 1,290 | -26 | -2% | 3,800 |
| 2024/12/19 | 1,257 | 1,323 | 1,257 | 1,316 | -1 | -0.1% | 7,000 |
| 2024/12/18 | 1,301 | 1,317 | 1,300 | 1,317 | +9 | +0.7% | 1,300 |
| 2024/12/17 | 1,299 | 1,308 | 1,280 | 1,308 | +9 | +0.7% | 4,900 |
| 2024/12/16 | 1,308 | 1,314 | 1,288 | 1,299 | -16 | -1.2% | 4,000 |
| 2024/12/13 | 1,316 | 1,324 | 1,310 | 1,315 | -10 | -0.8% | 2,100 |
| 2024/12/12 | 1,339 | 1,342 | 1,310 | 1,325 | -14 | -1% | 4,300 |
| 2024/12/11 | 1,353 | 1,353 | 1,339 | 1,339 | -1 | -0.1% | 1,500 |
| 2024/12/10 | 1,359 | 1,359 | 1,340 | 1,340 | -12 | -0.9% | 8,600 |
| 2024/12/09 | 1,371 | 1,371 | 1,345 | 1,352 | -19 | -1.4% | 5,800 |
| 2024/12/06 | 1,370 | 1,371 | 1,361 | 1,371 | +6 | +0.4% | 900 |
| 2024/12/05 | 1,371 | 1,377 | 1,365 | 1,365 | ±0 | ±0% | 1,700 |
| 2024/12/04 | 1,379 | 1,386 | 1,353 | 1,365 | -15 | -1.1% | 1,900 |
| 2024/12/03 | 1,370 | 1,380 | 1,363 | 1,380 | +10 | +0.7% | 2,100 |
| 2024/12/02 | 1,349 | 1,374 | 1,345 | 1,370 | -25 | -1.8% | 9,800 |
| 2024/11/29 | 1,412 | 1,412 | 1,395 | 1,395 | -18 | -1.3% | 6,900 |
| 2024/11/28 | 1,404 | 1,429 | 1,403 | 1,413 | -127 | -8.2% | 23,500 |
| 2024/11/27 | 1,612 | 1,612 | 1,540 | 1,540 | -72 | -4.5% | 19,700 |
| 2024/11/26 | 1,607 | 1,615 | 1,590 | 1,612 | +23 | +1.4% | 15,800 |
| 2024/11/25 | 1,560 | 1,600 | 1,560 | 1,589 | +31 | +2% | 8,200 |
| 2024/11/22 | 1,567 | 1,573 | 1,558 | 1,558 | -20 | -1.3% | 6,000 |
| 2024/11/21 | 1,575 | 1,578 | 1,555 | 1,578 | +9 | +0.6% | 10,800 |
| 2024/11/20 | 1,575 | 1,579 | 1,565 | 1,569 | -6 | -0.4% | 2,700 |
| 2024/11/19 | 1,559 | 1,575 | 1,556 | 1,575 | +12 | +0.8% | 2,900 |
| 2024/11/18 | 1,562 | 1,570 | 1,555 | 1,563 | -12 | -0.8% | 4,500 |
| 2024/11/15 | 1,567 | 1,590 | 1,560 | 1,575 | -13 | -0.8% | 7,100 |
| 2024/11/14 | 1,610 | 1,612 | 1,580 | 1,588 | -21 | -1.3% | 4,100 |
| 2024/11/13 | 1,615 | 1,620 | 1,606 | 1,609 | -6 | -0.4% | 5,000 |
| 2024/11/12 | 1,627 | 1,627 | 1,611 | 1,615 | -11 | -0.7% | 7,700 |
| 2024/11/11 | 1,631 | 1,635 | 1,623 | 1,626 | -6 | -0.4% | 3,700 |
| 2024/11/08 | 1,641 | 1,645 | 1,625 | 1,632 | -2 | -0.1% | 6,100 |
| 2024/11/07 | 1,640 | 1,648 | 1,630 | 1,634 | -1 | -0.1% | 3,600 |
| 2024/11/06 | 1,632 | 1,649 | 1,632 | 1,635 | -15 | -0.9% | 6,500 |
51～
100
件表示中 / 3673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 | 118,100円 | +0.9% | -17.9% | 4.23% | 6.54倍 | 0.50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 | 70,100円 | +0.3% | +15.9% | 2.85% | 9.58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 |
| 川上塗 | 158,000円 | +7.6% | +83.1% | 2.53% | 7.67倍 | 0.49倍 |
|
三井物産翼下の塗料中堅。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 |
| アイビー | 23,400円 | +10.6% | +146.0% | 0.00% | 25.11倍 | 0.63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 | 119,000円 | +3.5% | +96.4% | 2.10% | 6.93倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
