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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,422 | 1,428 | 1,407 | 1,408 | -16 | -1.1% | 1,700 |
| 2024/04/11 | 1,426 | 1,426 | 1,424 | 1,424 | -3 | -0.2% | 1,900 |
| 2024/04/10 | 1,402 | 1,427 | 1,401 | 1,427 | +22 | +1.6% | 1,500 |
| 2024/04/09 | 1,415 | 1,424 | 1,404 | 1,405 | -10 | -0.7% | 1,600 |
| 2024/04/08 | 1,437 | 1,440 | 1,413 | 1,415 | -24 | -1.7% | 3,000 |
| 2024/04/05 | 1,488 | 1,488 | 1,420 | 1,439 | -34 | -2.3% | 4,100 |
| 2024/04/04 | 1,550 | 1,550 | 1,456 | 1,473 | -32 | -2.1% | 28,800 |
| 2024/04/03 | 1,469 | 1,505 | 1,430 | 1,505 | +46 | +3.2% | 16,500 |
| 2024/04/02 | 1,448 | 1,463 | 1,425 | 1,459 | +13 | +0.9% | 5,100 |
| 2024/04/01 | 1,436 | 1,455 | 1,435 | 1,446 | +19 | +1.3% | 4,400 |
| 2024/03/29 | 1,415 | 1,438 | 1,408 | 1,427 | +24 | +1.7% | 2,500 |
| 2024/03/28 | 1,410 | 1,420 | 1,381 | 1,403 | +1 | +0.1% | 3,800 |
| 2024/03/27 | 1,396 | 1,418 | 1,396 | 1,402 | +11 | +0.8% | 4,600 |
| 2024/03/26 | 1,400 | 1,415 | 1,385 | 1,391 | +6 | +0.4% | 2,700 |
| 2024/03/25 | 1,367 | 1,407 | 1,367 | 1,385 | +18 | +1.3% | 4,000 |
| 2024/03/22 | 1,363 | 1,407 | 1,361 | 1,367 | +7 | +0.5% | 3,700 |
| 2024/03/21 | 1,341 | 1,362 | 1,341 | 1,360 | +30 | +2.3% | 4,100 |
| 2024/03/19 | 1,337 | 1,340 | 1,330 | 1,330 | -9 | -0.7% | 700 |
| 2024/03/18 | 1,328 | 1,339 | 1,328 | 1,339 | +12 | +0.9% | 4,400 |
| 2024/03/15 | 1,327 | 1,327 | 1,327 | 1,327 | +9 | +0.7% | 100 |
| 2024/03/14 | 1,324 | 1,324 | 1,318 | 1,318 | -7 | -0.5% | 1,600 |
| 2024/03/13 | 1,325 | 1,330 | 1,322 | 1,325 | -1 | -0.1% | 800 |
| 2024/03/12 | 1,334 | 1,334 | 1,306 | 1,326 | -9 | -0.7% | 2,100 |
| 2024/03/11 | 1,339 | 1,351 | 1,335 | 1,335 | -5 | -0.4% | 2,300 |
| 2024/03/08 | 1,344 | 1,349 | 1,340 | 1,340 | -4 | -0.3% | 2,100 |
| 2024/03/07 | 1,352 | 1,352 | 1,344 | 1,344 | -5 | -0.4% | 1,600 |
| 2024/03/06 | 1,345 | 1,349 | 1,345 | 1,349 | ±0 | ±0% | 900 |
| 2024/03/05 | 1,345 | 1,349 | 1,338 | 1,349 | ±0 | ±0% | 400 |
| 2024/03/04 | 1,345 | 1,350 | 1,338 | 1,349 | +9 | +0.7% | 1,800 |
| 2024/03/01 | 1,345 | 1,345 | 1,331 | 1,340 | -5 | -0.4% | 1,000 |
| 2024/02/29 | 1,343 | 1,345 | 1,332 | 1,345 | +2 | +0.1% | 1,800 |
| 2024/02/28 | 1,325 | 1,348 | 1,325 | 1,343 | +15 | +1.1% | 700 |
| 2024/02/27 | 1,332 | 1,344 | 1,328 | 1,328 | -3 | -0.2% | 1,700 |
| 2024/02/26 | 1,338 | 1,340 | 1,328 | 1,331 | -3 | -0.2% | 1,300 |
| 2024/02/22 | 1,334 | 1,335 | 1,312 | 1,334 | ±0 | ±0% | 5,000 |
| 2024/02/21 | 1,343 | 1,343 | 1,333 | 1,334 | -9 | -0.7% | 1,000 |
| 2024/02/20 | 1,337 | 1,345 | 1,334 | 1,343 | +10 | +0.8% | 3,700 |
| 2024/02/19 | 1,335 | 1,349 | 1,333 | 1,333 | +1 | +0.1% | 2,100 |
| 2024/02/16 | 1,333 | 1,340 | 1,332 | 1,332 | -1 | -0.1% | 2,600 |
| 2024/02/15 | 1,335 | 1,338 | 1,331 | 1,333 | -2 | -0.1% | 1,500 |
| 2024/02/14 | 1,336 | 1,345 | 1,335 | 1,335 | +3 | +0.2% | 500 |
| 2024/02/13 | 1,340 | 1,348 | 1,331 | 1,332 | -7 | -0.5% | 3,400 |
| 2024/02/09 | 1,335 | 1,339 | 1,327 | 1,339 | +13 | +1% | 1,200 |
| 2024/02/08 | 1,325 | 1,358 | 1,325 | 1,326 | +3 | +0.2% | 3,700 |
| 2024/02/07 | 1,323 | 1,323 | 1,323 | 1,323 | -4 | -0.3% | 200 |
| 2024/02/06 | 1,330 | 1,331 | 1,327 | 1,327 | -2 | -0.2% | 300 |
| 2024/02/05 | 1,327 | 1,329 | 1,320 | 1,329 | +2 | +0.2% | 1,600 |
| 2024/02/02 | 1,326 | 1,327 | 1,322 | 1,327 | +8 | +0.6% | 500 |
| 2024/02/01 | 1,330 | 1,330 | 1,318 | 1,319 | -3 | -0.2% | 1,400 |
| 2024/01/31 | 1,322 | 1,325 | 1,322 | 1,322 | ±0 | ±0% | 2,300 |
151～
200
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
