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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,501 | 1,501 | 1,438 | 1,438 | -53 | -3.6% | 1,800 |
| 2024/09/05 | 1,479 | 1,491 | 1,479 | 1,491 | +12 | +0.8% | 500 |
| 2024/09/04 | 1,468 | 1,510 | 1,467 | 1,479 | -47 | -3.1% | 3,000 |
| 2024/09/03 | 1,550 | 1,550 | 1,526 | 1,526 | -6 | -0.4% | 300 |
| 2024/09/02 | 1,542 | 1,542 | 1,532 | 1,532 | -16 | -1% | 900 |
| 2024/08/30 | 1,542 | 1,552 | 1,541 | 1,548 | +6 | +0.4% | 4,200 |
| 2024/08/29 | 1,515 | 1,545 | 1,515 | 1,542 | +30 | +2% | 1,600 |
| 2024/08/28 | 1,479 | 1,512 | 1,479 | 1,512 | +37 | +2.5% | 5,000 |
| 2024/08/27 | 1,479 | 1,490 | 1,473 | 1,475 | -3 | -0.2% | 4,000 |
| 2024/08/26 | 1,464 | 1,480 | 1,464 | 1,478 | +28 | +1.9% | 3,900 |
| 2024/08/23 | 1,438 | 1,450 | 1,438 | 1,450 | +12 | +0.8% | 2,000 |
| 2024/08/22 | 1,449 | 1,449 | 1,438 | 1,438 | -5 | -0.3% | 1,200 |
| 2024/08/21 | 1,436 | 1,443 | 1,436 | 1,443 | -6 | -0.4% | 300 |
| 2024/08/20 | 1,449 | 1,449 | 1,438 | 1,449 | ±0 | ±0% | 500 |
| 2024/08/19 | 1,453 | 1,453 | 1,436 | 1,449 | -11 | -0.8% | 2,600 |
| 2024/08/16 | 1,446 | 1,460 | 1,446 | 1,460 | +22 | +1.5% | 2,400 |
| 2024/08/15 | 1,389 | 1,438 | 1,389 | 1,438 | +19 | +1.3% | 1,500 |
| 2024/08/14 | 1,375 | 1,419 | 1,375 | 1,419 | +44 | +3.2% | 3,200 |
| 2024/08/13 | 1,347 | 1,380 | 1,347 | 1,375 | +58 | +4.4% | 1,500 |
| 2024/08/09 | 1,288 | 1,328 | 1,270 | 1,317 | +29 | +2.3% | 5,300 |
| 2024/08/08 | 1,272 | 1,299 | 1,261 | 1,288 | +13 | +1% | 3,600 |
| 2024/08/07 | 1,244 | 1,285 | 1,241 | 1,275 | +1 | +0.1% | 6,200 |
| 2024/08/06 | 1,250 | 1,318 | 1,240 | 1,274 | +41 | +3.3% | 5,300 |
| 2024/08/05 | 1,304 | 1,310 | 1,233 | 1,233 | -168 | -12% | 8,900 |
| 2024/08/02 | 1,456 | 1,456 | 1,401 | 1,401 | -90 | -6% | 8,100 |
| 2024/08/01 | 1,533 | 1,533 | 1,491 | 1,491 | -42 | -2.7% | 2,400 |
| 2024/07/31 | 1,501 | 1,533 | 1,501 | 1,533 | +7 | +0.5% | 1,200 |
| 2024/07/30 | 1,518 | 1,526 | 1,493 | 1,526 | +25 | +1.7% | 1,400 |
| 2024/07/29 | 1,491 | 1,534 | 1,491 | 1,501 | +15 | +1% | 3,300 |
| 2024/07/26 | 1,500 | 1,500 | 1,481 | 1,486 | -14 | -0.9% | 900 |
| 2024/07/25 | 1,506 | 1,519 | 1,500 | 1,500 | -27 | -1.8% | 1,600 |
| 2024/07/24 | 1,515 | 1,548 | 1,515 | 1,527 | - | - | 400 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,540 | 1,544 | 1,520 | 1,520 | -24 | -1.6% | 1,500 |
| 2024/07/19 | 1,514 | 1,545 | 1,514 | 1,544 | +33 | +2.2% | 6,100 |
| 2024/07/18 | 1,507 | 1,513 | 1,500 | 1,511 | -3 | -0.2% | 1,900 |
| 2024/07/17 | 1,520 | 1,524 | 1,512 | 1,514 | -10 | -0.7% | 1,900 |
| 2024/07/16 | 1,539 | 1,539 | 1,524 | 1,524 | -11 | -0.7% | 2,000 |
| 2024/07/12 | 1,493 | 1,537 | 1,493 | 1,535 | +39 | +2.6% | 1,500 |
| 2024/07/11 | 1,501 | 1,501 | 1,479 | 1,496 | -8 | -0.5% | 7,800 |
| 2024/07/10 | 1,521 | 1,521 | 1,500 | 1,504 | -17 | -1.1% | 2,700 |
| 2024/07/09 | 1,525 | 1,531 | 1,521 | 1,521 | -4 | -0.3% | 3,700 |
| 2024/07/08 | 1,556 | 1,565 | 1,525 | 1,525 | -30 | -1.9% | 7,200 |
| 2024/07/05 | 1,592 | 1,592 | 1,555 | 1,555 | -64 | -4% | 15,100 |
| 2024/07/04 | 1,712 | 1,719 | 1,565 | 1,619 | +107 | +7.1% | 123,700 |
| 2024/07/03 | 1,478 | 1,515 | 1,476 | 1,512 | +34 | +2.3% | 7,600 |
| 2024/07/02 | 1,456 | 1,478 | 1,440 | 1,478 | +20 | +1.4% | 1,100 |
| 2024/07/01 | 1,471 | 1,520 | 1,458 | 1,458 | -10 | -0.7% | 5,600 |
| 2024/06/28 | 1,449 | 1,468 | 1,449 | 1,468 | +23 | +1.6% | 1,400 |
| 2024/06/27 | 1,445 | 1,445 | 1,434 | 1,445 | +3 | +0.2% | 1,000 |
51～
100
件表示中 / 3585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 | 157,800円 | +4.5% | -12.8% | 3.17% | 9.61倍 | 0.70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 | 46,000円 | -2.4% | -80.8% | 2.17% | 2000.00倍 | 1.17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 | 154,900円 | +6.4% | +268.4% | 2.26% | 32.34倍 | 0.94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 | 68,000円 | +0.3% | +15.9% | 2.94% | 9.29倍 | 0.37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
