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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,352 | 1,352 | 1,345 | 1,345 | -7 | -0.5% | 800 |
| 2024/06/11 | 1,329 | 1,353 | 1,329 | 1,352 | +17 | +1.3% | 600 |
| 2024/06/10 | 1,328 | 1,335 | 1,328 | 1,335 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,340 | 1,340 | 1,314 | 1,335 | +11 | +0.8% | 900 |
| 2024/06/06 | 1,331 | 1,342 | 1,313 | 1,324 | +1 | +0.1% | 2,300 |
| 2024/06/05 | 1,320 | 1,352 | 1,320 | 1,323 | +4 | +0.3% | 1,500 |
| 2024/06/04 | 1,318 | 1,323 | 1,318 | 1,319 | +1 | +0.1% | 700 |
| 2024/06/03 | 1,335 | 1,335 | 1,301 | 1,318 | -31 | -2.3% | 2,500 |
| 2024/05/31 | 1,327 | 1,371 | 1,327 | 1,349 | -6 | -0.4% | 700 |
| 2024/05/30 | 1,371 | 1,371 | 1,355 | 1,355 | - | - | 200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,350 | 1,367 | 1,341 | 1,341 | -12 | -0.9% | 700 |
| 2024/05/27 | 1,353 | 1,365 | 1,350 | 1,353 | -30 | -2.2% | 3,400 |
| 2024/05/24 | 1,383 | 1,383 | 1,383 | 1,383 | ±0 | ±0% | 400 |
| 2024/05/23 | 1,386 | 1,386 | 1,383 | 1,383 | -17 | -1.2% | 400 |
| 2024/05/22 | 1,384 | 1,404 | 1,384 | 1,400 | +10 | +0.7% | 600 |
| 2024/05/21 | 1,396 | 1,397 | 1,382 | 1,390 | -6 | -0.4% | 1,900 |
| 2024/05/20 | 1,400 | 1,400 | 1,396 | 1,396 | -4 | -0.3% | 500 |
| 2024/05/17 | 1,383 | 1,400 | 1,383 | 1,400 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,401 | 1,401 | 1,400 | 1,400 | - | - | 600 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,425 | 1,447 | 1,417 | 1,417 | -3 | -0.2% | 2,400 |
| 2024/05/13 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2024/05/10 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,410 | 1,429 | 1,410 | 1,425 | +5 | +0.4% | 2,000 |
| 2024/05/07 | 1,405 | 1,420 | 1,405 | 1,420 | +14 | +1% | 500 |
| 2024/05/02 | 1,406 | 1,406 | 1,406 | 1,406 | -9 | -0.6% | 500 |
| 2024/05/01 | 1,404 | 1,415 | 1,404 | 1,415 | -16 | -1.1% | 800 |
| 2024/04/30 | 1,439 | 1,447 | 1,431 | 1,431 | -8 | -0.6% | 900 |
| 2024/04/26 | 1,433 | 1,450 | 1,425 | 1,439 | +19 | +1.3% | 1,200 |
| 2024/04/25 | 1,404 | 1,435 | 1,404 | 1,420 | +16 | +1.1% | 400 |
| 2024/04/24 | 1,421 | 1,439 | 1,401 | 1,404 | -32 | -2.2% | 700 |
| 2024/04/23 | 1,415 | 1,436 | 1,415 | 1,436 | +17 | +1.2% | 500 |
| 2024/04/22 | 1,386 | 1,419 | 1,386 | 1,419 | +34 | +2.5% | 2,200 |
| 2024/04/19 | 1,426 | 1,426 | 1,385 | 1,385 | -41 | -2.9% | 3,900 |
| 2024/04/18 | 1,410 | 1,476 | 1,410 | 1,426 | -10 | -0.7% | 1,500 |
| 2024/04/17 | 1,436 | 1,436 | 1,435 | 1,436 | +8 | +0.6% | 600 |
| 2024/04/16 | 1,450 | 1,450 | 1,421 | 1,428 | -22 | -1.5% | 800 |
| 2024/04/15 | 1,408 | 1,460 | 1,408 | 1,450 | +42 | +3% | 3,900 |
| 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 |
201～
250
件表示中 / 3675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 | 111,200円 | +0.9% | -17.9% | 4.50% | 6.15倍 | 0.47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 |
| アテクト | 36,400円 | -2.4% | -55.1% | 2.75% | 80.53倍 | 0.93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 |
| 川上塗 | 157,500円 | +7.6% | +83.1% | 2.54% | 7.65倍 | 0.49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 | 22,200円 | +10.6% | +146.0% | 0.00% | 23.82倍 | 0.60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 |
| サンケイ化 | 115,000円 | +3.5% | +96.4% | 2.17% | 6.69倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
