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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,270 | 1,289 | 1,250 | 1,270 | ±0 | ±0% | 3,100 |
| 2018/07/17 | 1,281 | 1,327 | 1,270 | 1,270 | -40 | -3.1% | 6,000 |
| 2018/07/13 | 1,283 | 1,344 | 1,261 | 1,310 | ±0 | ±0% | 4,000 |
| 2018/07/12 | 1,342 | 1,342 | 1,310 | 1,310 | -35 | -2.6% | 3,400 |
| 2018/07/11 | 1,366 | 1,369 | 1,327 | 1,345 | -21 | -1.5% | 2,800 |
| 2018/07/10 | 1,378 | 1,378 | 1,359 | 1,366 | -12 | -0.9% | 2,100 |
| 2018/07/09 | 1,345 | 1,383 | 1,336 | 1,378 | +42 | +3.1% | 3,600 |
| 2018/07/06 | 1,435 | 1,435 | 1,321 | 1,336 | -109 | -7.5% | 16,300 |
| 2018/07/05 | 1,480 | 1,481 | 1,445 | 1,445 | -35 | -2.4% | 1,700 |
| 2018/07/04 | 1,500 | 1,509 | 1,480 | 1,480 | -30 | -2% | 1,700 |
| 2018/07/03 | 1,514 | 1,525 | 1,486 | 1,510 | +15 | +1% | 5,500 |
| 2018/07/02 | 1,501 | 1,505 | 1,495 | 1,495 | -4 | -0.3% | 300 |
| 2018/06/29 | 1,505 | 1,545 | 1,499 | 1,499 | +4 | +0.3% | 1,900 |
| 2018/06/28 | 1,486 | 1,495 | 1,486 | 1,495 | -5 | -0.3% | 200 |
| 2018/06/27 | 1,490 | 1,519 | 1,490 | 1,500 | +18 | +1.2% | 3,400 |
| 2018/06/26 | 1,497 | 1,497 | 1,482 | 1,482 | -28 | -1.9% | 3,800 |
| 2018/06/25 | 1,510 | 1,528 | 1,510 | 1,510 | -13 | -0.9% | 2,000 |
| 2018/06/22 | 1,534 | 1,534 | 1,523 | 1,523 | -10 | -0.7% | 800 |
| 2018/06/21 | 1,533 | 1,545 | 1,533 | 1,533 | ±0 | ±0% | 1,000 |
| 2018/06/20 | 1,540 | 1,540 | 1,522 | 1,533 | +11 | +0.7% | 2,100 |
| 2018/06/19 | 1,520 | 1,528 | 1,519 | 1,522 | -19 | -1.2% | 1,600 |
| 2018/06/18 | 1,631 | 1,661 | 1,495 | 1,541 | -72 | -4.5% | 13,700 |
| 2018/06/15 | 1,641 | 1,642 | 1,613 | 1,613 | +3 | +0.2% | 1,900 |
| 2018/06/14 | 1,611 | 1,615 | 1,610 | 1,610 | -2 | -0.1% | 1,800 |
| 2018/06/13 | 1,618 | 1,630 | 1,612 | 1,612 | -4 | -0.2% | 2,800 |
| 2018/06/12 | 1,656 | 1,656 | 1,616 | 1,616 | -47 | -2.8% | 4,300 |
| 2018/06/11 | 1,688 | 1,688 | 1,662 | 1,663 | -17 | -1% | 1,700 |
| 2018/06/08 | 1,689 | 1,689 | 1,669 | 1,680 | +4 | +0.2% | 1,700 |
| 2018/06/07 | 1,689 | 1,689 | 1,665 | 1,676 | +3 | +0.2% | 1,400 |
| 2018/06/06 | 1,680 | 1,717 | 1,670 | 1,673 | +11 | +0.7% | 2,600 |
| 2018/06/05 | 1,715 | 1,715 | 1,662 | 1,662 | -13 | -0.8% | 1,900 |
| 2018/06/04 | 1,645 | 1,740 | 1,637 | 1,675 | +28 | +1.7% | 3,600 |
| 2018/06/01 | 1,666 | 1,666 | 1,623 | 1,647 | -19 | -1.1% | 1,400 |
| 2018/05/31 | 1,699 | 1,699 | 1,666 | 1,666 | -14 | -0.8% | 1,000 |
| 2018/05/30 | 1,737 | 1,737 | 1,670 | 1,680 | -30 | -1.8% | 1,500 |
| 2018/05/29 | 1,760 | 1,761 | 1,710 | 1,710 | +1,534 | +871.6% | 1,900 |
| 2018/05/28 | 177 | 178 | 175 | 176 | -3 | -1.7% | 41,000 |
| 2018/05/25 | 175 | 179 | 175 | 179 | ±0 | ±0% | 18,000 |
| 2018/05/24 | 178 | 179 | 174 | 179 | +3 | +1.7% | 57,000 |
| 2018/05/23 | 180 | 183 | 176 | 176 | -8 | -4.3% | 84,000 |
| 2018/05/22 | 178 | 187 | 176 | 184 | +9 | +5.1% | 321,000 |
| 2018/05/21 | 176 | 179 | 175 | 175 | -1 | -0.6% | 47,000 |
| 2018/05/18 | 178 | 178 | 175 | 176 | +1 | +0.6% | 28,000 |
| 2018/05/17 | 177 | 179 | 175 | 175 | -2 | -1.1% | 33,000 |
| 2018/05/16 | 179 | 180 | 176 | 177 | -2 | -1.1% | 81,000 |
| 2018/05/15 | 172 | 179 | 170 | 179 | +9 | +5.3% | 102,000 |
| 2018/05/14 | 175 | 175 | 170 | 170 | -4 | -2.3% | 20,000 |
| 2018/05/11 | 178 | 178 | 173 | 174 | -4 | -2.2% | 24,000 |
| 2018/05/10 | 179 | 179 | 177 | 178 | ±0 | ±0% | 56,000 |
| 2018/05/09 | 178 | 181 | 177 | 178 | +1 | +0.6% | 70,000 |
1651～
1700
件表示中 / 3686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 | 124,200円 | +0.9% | -17.9% | 4.03% | 6.87倍 | 0.52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 |
| 川上塗 | 162,100円 | +7.6% | +83.1% | 2.47% | 7.87倍 | 0.50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 | 27,400円 | +10.6% | +146.0% | 0.00% | 29.40倍 | 0.74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 |
| クラスターテクノ | 22,100円 | +9.5% | -5.7% | 0.00% | 20.29倍 | 0.80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 |
| サンケイ化 | - | +3.5% | +96.4% | - | - | - |
|
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
