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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,562 | 1,568 | 1,537 | 1,537 | -10 | -0.6% | 6,000 |
| 2024/10/04 | 1,529 | 1,549 | 1,529 | 1,547 | -3 | -0.2% | 1,100 |
| 2024/10/03 | 1,552 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 1,000 |
| 2024/10/02 | 1,549 | 1,552 | 1,549 | 1,552 | ±0 | ±0% | 300 |
| 2024/10/01 | 1,532 | 1,552 | 1,530 | 1,552 | +14 | +0.9% | 1,900 |
| 2024/09/30 | 1,522 | 1,538 | 1,457 | 1,538 | -1 | -0.1% | 6,400 |
| 2024/09/27 | 1,535 | 1,552 | 1,535 | 1,539 | +9 | +0.6% | 1,700 |
| 2024/09/26 | 1,533 | 1,547 | 1,501 | 1,530 | -2 | -0.1% | 2,300 |
| 2024/09/25 | 1,547 | 1,547 | 1,532 | 1,532 | -15 | -1% | 300 |
| 2024/09/24 | 1,545 | 1,547 | 1,539 | 1,547 | +8 | +0.5% | 3,000 |
| 2024/09/20 | 1,537 | 1,542 | 1,522 | 1,539 | +17 | +1.1% | 2,000 |
| 2024/09/19 | 1,510 | 1,543 | 1,510 | 1,522 | +12 | +0.8% | 1,600 |
| 2024/09/18 | 1,486 | 1,538 | 1,486 | 1,510 | +2 | +0.1% | 1,500 |
| 2024/09/17 | 1,495 | 1,543 | 1,495 | 1,508 | +13 | +0.9% | 2,800 |
| 2024/09/13 | 1,478 | 1,500 | 1,478 | 1,495 | +25 | +1.7% | 1,800 |
| 2024/09/12 | 1,435 | 1,470 | 1,430 | 1,470 | -7 | -0.5% | 2,300 |
| 2024/09/11 | 1,460 | 1,477 | 1,460 | 1,477 | +9 | +0.6% | 500 |
| 2024/09/10 | 1,459 | 1,468 | 1,439 | 1,468 | +10 | +0.7% | 400 |
| 2024/09/09 | 1,438 | 1,458 | 1,354 | 1,458 | +20 | +1.4% | 4,600 |
| 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 |
151～
200
件表示中 / 3704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 | 128,200円 | +0.9% | -17.9% | 3.90% | 7.09倍 | 0.54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 |
| クラスターテクノ | 28,900円 | +11.9% | +3.6% | 1.38% | 21.36倍 | 1.00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 |
| 川上塗 | 162,600円 | +7.6% | +83.1% | 2.46% | 7.90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 |
| サンケイ化 | 118,800円 | +3.5% | +96.4% | 2.10% | 6.92倍 | 0.35倍 |
|
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 |
| ヤマトモビＭｆ | 85,700円 | +7.4% | +90.5% | 0.00% | 113.96倍 | 0.64倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
市場注目の銘柄
チャート関連のコラム
