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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,133 | 1,133 | 1,030 | 1,030 | -103 | -9.1% | 4,400 |
| 2018/12/10 | 1,163 | 1,163 | 1,133 | 1,133 | -28 | -2.4% | 1,500 |
| 2018/12/07 | 1,205 | 1,205 | 1,161 | 1,161 | -56 | -4.6% | 3,800 |
| 2018/12/06 | 1,216 | 1,243 | 1,216 | 1,217 | -9 | -0.7% | 1,400 |
| 2018/12/05 | 1,208 | 1,226 | 1,208 | 1,226 | -16 | -1.3% | 600 |
| 2018/12/04 | 1,219 | 1,242 | 1,215 | 1,242 | +32 | +2.6% | 4,000 |
| 2018/12/03 | 1,218 | 1,219 | 1,206 | 1,210 | -2 | -0.2% | 1,300 |
| 2018/11/30 | 1,211 | 1,212 | 1,207 | 1,212 | -11 | -0.9% | 400 |
| 2018/11/29 | 1,228 | 1,229 | 1,213 | 1,223 | ±0 | ±0% | 2,200 |
| 2018/11/28 | 1,215 | 1,239 | 1,209 | 1,223 | -46 | -3.6% | 3,900 |
| 2018/11/27 | 1,289 | 1,289 | 1,255 | 1,269 | +10 | +0.8% | 900 |
| 2018/11/26 | 1,260 | 1,260 | 1,246 | 1,259 | -7 | -0.6% | 3,200 |
| 2018/11/22 | 1,263 | 1,267 | 1,263 | 1,266 | +3 | +0.2% | 400 |
| 2018/11/21 | 1,250 | 1,269 | 1,245 | 1,263 | +3 | +0.2% | 1,100 |
| 2018/11/20 | 1,285 | 1,285 | 1,260 | 1,260 | -13 | -1% | 1,700 |
| 2018/11/19 | 1,251 | 1,273 | 1,251 | 1,273 | ±0 | ±0% | 200 |
| 2018/11/16 | 1,250 | 1,273 | 1,250 | 1,273 | -24 | -1.9% | 1,500 |
| 2018/11/15 | 1,297 | 1,297 | 1,297 | 1,297 | +9 | +0.7% | 200 |
| 2018/11/14 | 1,265 | 1,288 | 1,263 | 1,288 | +23 | +1.8% | 1,000 |
| 2018/11/13 | 1,270 | 1,270 | 1,240 | 1,265 | -29 | -2.2% | 700 |
| 2018/11/12 | 1,282 | 1,294 | 1,273 | 1,294 | +4 | +0.3% | 900 |
| 2018/11/09 | 1,283 | 1,309 | 1,283 | 1,290 | +8 | +0.6% | 1,200 |
| 2018/11/08 | 1,309 | 1,309 | 1,279 | 1,282 | -23 | -1.8% | 3,300 |
| 2018/11/07 | 1,310 | 1,310 | 1,290 | 1,305 | +2 | +0.2% | 900 |
| 2018/11/06 | 1,304 | 1,304 | 1,303 | 1,303 | -7 | -0.5% | 300 |
| 2018/11/05 | 1,288 | 1,310 | 1,281 | 1,310 | -3 | -0.2% | 2,800 |
| 2018/11/02 | 1,309 | 1,342 | 1,290 | 1,313 | +2 | +0.2% | 2,600 |
| 2018/11/01 | 1,300 | 1,316 | 1,286 | 1,311 | +7 | +0.5% | 1,600 |
| 2018/10/31 | 1,314 | 1,314 | 1,272 | 1,304 | +12 | +0.9% | 3,400 |
| 2018/10/30 | 1,252 | 1,292 | 1,252 | 1,292 | +41 | +3.3% | 900 |
| 2018/10/29 | 1,282 | 1,282 | 1,251 | 1,251 | -31 | -2.4% | 1,100 |
| 2018/10/26 | 1,291 | 1,347 | 1,282 | 1,282 | -16 | -1.2% | 2,300 |
| 2018/10/25 | 1,350 | 1,350 | 1,285 | 1,298 | -52 | -3.9% | 1,700 |
| 2018/10/24 | 1,341 | 1,350 | 1,341 | 1,350 | -6 | -0.4% | 300 |
| 2018/10/23 | 1,367 | 1,367 | 1,335 | 1,356 | -7 | -0.5% | 800 |
| 2018/10/22 | 1,345 | 1,387 | 1,345 | 1,363 | +5 | +0.4% | 1,100 |
| 2018/10/19 | 1,359 | 1,385 | 1,321 | 1,358 | +21 | +1.6% | 3,000 |
| 2018/10/18 | 1,371 | 1,371 | 1,337 | 1,337 | -4 | -0.3% | 2,900 |
| 2018/10/17 | 1,327 | 1,346 | 1,321 | 1,341 | +28 | +2.1% | 900 |
| 2018/10/16 | 1,350 | 1,350 | 1,313 | 1,313 | -7 | -0.5% | 500 |
| 2018/10/15 | 1,332 | 1,339 | 1,316 | 1,320 | -17 | -1.3% | 1,600 |
| 2018/10/12 | 1,314 | 1,341 | 1,301 | 1,337 | +34 | +2.6% | 1,300 |
| 2018/10/11 | 1,379 | 1,379 | 1,300 | 1,303 | -96 | -6.9% | 5,900 |
| 2018/10/10 | 1,387 | 1,430 | 1,380 | 1,399 | +16 | +1.2% | 2,500 |
| 2018/10/09 | 1,449 | 1,449 | 1,383 | 1,383 | -18 | -1.3% | 1,700 |
| 2018/10/05 | 1,404 | 1,426 | 1,401 | 1,401 | -33 | -2.3% | 900 |
| 2018/10/04 | 1,442 | 1,442 | 1,420 | 1,434 | +52 | +3.8% | 4,200 |
| 2018/10/03 | 1,408 | 1,408 | 1,382 | 1,382 | -26 | -1.8% | 2,900 |
| 2018/10/02 | 1,383 | 1,420 | 1,383 | 1,408 | +22 | +1.6% | 2,800 |
| 2018/10/01 | 1,382 | 1,438 | 1,382 | 1,386 | -17 | -1.2% | 4,100 |
1451～
1500
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
