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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,445 | 1,445 | 1,434 | 1,445 | +3 | +0.2% | 1,000 |
| 2024/06/26 | 1,430 | 1,450 | 1,430 | 1,442 | +24 | +1.7% | 1,500 |
| 2024/06/25 | 1,413 | 1,418 | 1,411 | 1,418 | +7 | +0.5% | 1,700 |
| 2024/06/24 | 1,415 | 1,415 | 1,406 | 1,411 | +26 | +1.9% | 1,400 |
| 2024/06/21 | 1,358 | 1,385 | 1,358 | 1,385 | +27 | +2% | 1,300 |
| 2024/06/20 | 1,351 | 1,358 | 1,328 | 1,358 | +7 | +0.5% | 800 |
| 2024/06/19 | 1,345 | 1,352 | 1,330 | 1,351 | +3 | +0.2% | 1,400 |
| 2024/06/18 | 1,356 | 1,356 | 1,348 | 1,348 | -8 | -0.6% | 200 |
| 2024/06/17 | 1,356 | 1,356 | 1,356 | 1,356 | +22 | +1.6% | 100 |
| 2024/06/14 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 400 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,352 | 1,352 | 1,345 | 1,345 | -7 | -0.5% | 800 |
| 2024/06/11 | 1,329 | 1,353 | 1,329 | 1,352 | +17 | +1.3% | 600 |
| 2024/06/10 | 1,328 | 1,335 | 1,328 | 1,335 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,340 | 1,340 | 1,314 | 1,335 | +11 | +0.8% | 900 |
| 2024/06/06 | 1,331 | 1,342 | 1,313 | 1,324 | +1 | +0.1% | 2,300 |
| 2024/06/05 | 1,320 | 1,352 | 1,320 | 1,323 | +4 | +0.3% | 1,500 |
| 2024/06/04 | 1,318 | 1,323 | 1,318 | 1,319 | +1 | +0.1% | 700 |
| 2024/06/03 | 1,335 | 1,335 | 1,301 | 1,318 | -31 | -2.3% | 2,500 |
| 2024/05/31 | 1,327 | 1,371 | 1,327 | 1,349 | -6 | -0.4% | 700 |
| 2024/05/30 | 1,371 | 1,371 | 1,355 | 1,355 | - | - | 200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,350 | 1,367 | 1,341 | 1,341 | -12 | -0.9% | 700 |
| 2024/05/27 | 1,353 | 1,365 | 1,350 | 1,353 | -30 | -2.2% | 3,400 |
| 2024/05/24 | 1,383 | 1,383 | 1,383 | 1,383 | ±0 | ±0% | 400 |
| 2024/05/23 | 1,386 | 1,386 | 1,383 | 1,383 | -17 | -1.2% | 400 |
| 2024/05/22 | 1,384 | 1,404 | 1,384 | 1,400 | +10 | +0.7% | 600 |
| 2024/05/21 | 1,396 | 1,397 | 1,382 | 1,390 | -6 | -0.4% | 1,900 |
| 2024/05/20 | 1,400 | 1,400 | 1,396 | 1,396 | -4 | -0.3% | 500 |
| 2024/05/17 | 1,383 | 1,400 | 1,383 | 1,400 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,401 | 1,401 | 1,400 | 1,400 | - | - | 600 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,425 | 1,447 | 1,417 | 1,417 | -3 | -0.2% | 2,400 |
| 2024/05/13 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2024/05/10 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,410 | 1,429 | 1,410 | 1,425 | +5 | +0.4% | 2,000 |
| 2024/05/07 | 1,405 | 1,420 | 1,405 | 1,420 | +14 | +1% | 500 |
| 2024/05/02 | 1,406 | 1,406 | 1,406 | 1,406 | -9 | -0.6% | 500 |
| 2024/05/01 | 1,404 | 1,415 | 1,404 | 1,415 | -16 | -1.1% | 800 |
| 2024/04/30 | 1,439 | 1,447 | 1,431 | 1,431 | -8 | -0.6% | 900 |
| 2024/04/26 | 1,433 | 1,450 | 1,425 | 1,439 | +19 | +1.3% | 1,200 |
| 2024/04/25 | 1,404 | 1,435 | 1,404 | 1,420 | +16 | +1.1% | 400 |
| 2024/04/24 | 1,421 | 1,439 | 1,401 | 1,404 | -32 | -2.2% | 700 |
| 2024/04/23 | 1,415 | 1,436 | 1,415 | 1,436 | +17 | +1.2% | 500 |
| 2024/04/22 | 1,386 | 1,419 | 1,386 | 1,419 | +34 | +2.5% | 2,200 |
| 2024/04/19 | 1,426 | 1,426 | 1,385 | 1,385 | -41 | -2.9% | 3,900 |
| 2024/04/18 | 1,410 | 1,476 | 1,410 | 1,426 | -10 | -0.7% | 1,500 |
| 2024/04/17 | 1,436 | 1,436 | 1,435 | 1,436 | +8 | +0.6% | 600 |
| 2024/04/16 | 1,450 | 1,450 | 1,421 | 1,428 | -22 | -1.5% | 800 |
101～
150
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
