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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,450 | 1,450 | 1,445 | 1,449 | ±0 | ±0% | 1,100 |
2023/09/25 | 1,406 | 1,450 | 1,406 | 1,449 | +43 | +3.1% | 3,400 |
2023/09/22 | 1,415 | 1,415 | 1,397 | 1,406 | -10 | -0.7% | 3,900 |
2023/09/21 | 1,420 | 1,420 | 1,398 | 1,416 | -4 | -0.3% | 2,300 |
2023/09/20 | 1,402 | 1,420 | 1,395 | 1,420 | +31 | +2.2% | 6,800 |
2023/09/19 | 1,393 | 1,393 | 1,374 | 1,389 | +30 | +2.2% | 3,100 |
2023/09/15 | 1,369 | 1,369 | 1,355 | 1,359 | -11 | -0.8% | 800 |
2023/09/14 | 1,387 | 1,387 | 1,344 | 1,370 | -3 | -0.2% | 3,800 |
2023/09/13 | 1,394 | 1,394 | 1,362 | 1,373 | -21 | -1.5% | 2,500 |
2023/09/12 | 1,453 | 1,453 | 1,376 | 1,394 | +31 | +2.3% | 14,900 |
2023/09/11 | 1,350 | 1,459 | 1,330 | 1,363 | +35 | +2.6% | 29,900 |
2023/09/08 | 1,350 | 1,355 | 1,290 | 1,328 | -33 | -2.4% | 12,600 |
2023/09/07 | 1,354 | 1,362 | 1,350 | 1,361 | +11 | +0.8% | 3,500 |
2023/09/06 | 1,341 | 1,358 | 1,337 | 1,350 | -5 | -0.4% | 2,900 |
2023/09/05 | 1,354 | 1,355 | 1,354 | 1,355 | +1 | +0.1% | 200 |
2023/09/04 | 1,352 | 1,360 | 1,352 | 1,354 | +2 | +0.1% | 1,600 |
2023/09/01 | 1,358 | 1,358 | 1,352 | 1,352 | -6 | -0.4% | 500 |
2023/08/31 | 1,356 | 1,358 | 1,331 | 1,358 | +2 | +0.1% | 2,400 |
2023/08/30 | 1,331 | 1,356 | 1,331 | 1,356 | +37 | +2.8% | 2,000 |
2023/08/29 | 1,329 | 1,329 | 1,310 | 1,319 | -10 | -0.8% | 2,200 |
2023/08/28 | 1,340 | 1,340 | 1,329 | 1,329 | - | - | 200 |
2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/24 | 1,339 | 1,339 | 1,280 | 1,280 | -30 | -2.3% | 700 |
2023/08/23 | 1,290 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 2,100 |
2023/08/22 | 1,301 | 1,304 | 1,290 | 1,290 | -10 | -0.8% | 1,300 |
2023/08/21 | 1,290 | 1,330 | 1,272 | 1,300 | +10 | +0.8% | 2,200 |
2023/08/18 | 1,291 | 1,291 | 1,290 | 1,290 | -20 | -1.5% | 500 |
2023/08/17 | 1,319 | 1,319 | 1,275 | 1,310 | -9 | -0.7% | 1,300 |
2023/08/16 | 1,340 | 1,340 | 1,319 | 1,319 | -18 | -1.3% | 1,400 |
2023/08/15 | 1,328 | 1,337 | 1,327 | 1,337 | -8 | -0.6% | 1,100 |
2023/08/14 | 1,333 | 1,345 | 1,333 | 1,345 | +12 | +0.9% | 600 |
2023/08/10 | 1,333 | 1,333 | 1,333 | 1,333 | -5 | -0.4% | 300 |
2023/08/09 | 1,340 | 1,340 | 1,336 | 1,338 | -4 | -0.3% | 1,100 |
2023/08/08 | 1,335 | 1,342 | 1,335 | 1,342 | - | - | 600 |
2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/04 | 1,329 | 1,329 | 1,322 | 1,322 | -7 | -0.5% | 1,100 |
2023/08/03 | 1,356 | 1,410 | 1,328 | 1,329 | -6 | -0.4% | 2,700 |
2023/08/02 | 1,359 | 1,359 | 1,335 | 1,335 | +3 | +0.2% | 2,100 |
2023/08/01 | 1,320 | 1,340 | 1,320 | 1,332 | +13 | +1% | 3,700 |
2023/07/31 | 1,307 | 1,329 | 1,307 | 1,319 | +18 | +1.4% | 600 |
2023/07/28 | 1,304 | 1,308 | 1,301 | 1,301 | +1 | +0.1% | 300 |
2023/07/27 | 1,300 | 1,300 | 1,294 | 1,300 | -14 | -1.1% | 1,800 |
2023/07/26 | 1,320 | 1,320 | 1,311 | 1,314 | -11 | -0.8% | 1,400 |
2023/07/25 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 2,300 |
2023/07/24 | 1,340 | 1,349 | 1,340 | 1,340 | ±0 | ±0% | 1,600 |
2023/07/21 | 1,345 | 1,345 | 1,340 | 1,340 | +15 | +1.1% | 1,200 |
2023/07/20 | 1,327 | 1,331 | 1,325 | 1,325 | -3 | -0.2% | 2,300 |
2023/07/19 | 1,309 | 1,328 | 1,309 | 1,328 | +20 | +1.5% | 3,200 |
2023/07/18 | 1,308 | 1,334 | 1,308 | 1,308 | -1 | -0.1% | 2,100 |
2023/07/14 | 1,320 | 1,328 | 1,307 | 1,309 | -1 | -0.1% | 1,700 |
151~
200
件表示中 / 3452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 | 142,000円 | +4.5% | -12.8% | 3.52% | 8.64倍 | 0.66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 | 35,500円 | +11.6% | -10.8% | 0.00% | 36.74倍 | 1.33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 |
ニックス | 80,700円 | -3.6% | -17.8% | - | - | - |
|
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 |
川上塗 | 170,900円 | +7.3% | +7.6% | 1.76% | 7.74倍 | 0.55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 |
大阪油化 | 149,200円 | +0.4% | -36.4% | 2.35% | 31.15倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム