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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,301 | 1,325 | 1,285 | 1,311 | +35 | +2.7% | 12,300 |
| 2024/01/15 | 1,315 | 1,316 | 1,264 | 1,276 | -25 | -1.9% | 13,000 |
| 2024/01/12 | 1,315 | 1,330 | 1,301 | 1,301 | -14 | -1.1% | 4,300 |
| 2024/01/11 | 1,329 | 1,337 | 1,315 | 1,315 | -7 | -0.5% | 2,700 |
| 2024/01/10 | 1,324 | 1,339 | 1,322 | 1,322 | -3 | -0.2% | 2,300 |
| 2024/01/09 | 1,312 | 1,342 | 1,312 | 1,325 | +25 | +1.9% | 2,300 |
| 2024/01/05 | 1,310 | 1,333 | 1,300 | 1,300 | -14 | -1.1% | 3,900 |
| 2024/01/04 | 1,293 | 1,315 | 1,263 | 1,314 | +43 | +3.4% | 3,200 |
| 2023/12/29 | 1,249 | 1,273 | 1,238 | 1,271 | +22 | +1.8% | 2,100 |
| 2023/12/28 | 1,221 | 1,271 | 1,221 | 1,249 | +28 | +2.3% | 8,000 |
| 2023/12/27 | 1,231 | 1,243 | 1,205 | 1,221 | -9 | -0.7% | 4,900 |
| 2023/12/26 | 1,256 | 1,256 | 1,220 | 1,230 | -26 | -2.1% | 3,900 |
| 2023/12/25 | 1,274 | 1,296 | 1,237 | 1,256 | -18 | -1.4% | 4,500 |
| 2023/12/22 | 1,260 | 1,277 | 1,256 | 1,274 | +24 | +1.9% | 3,000 |
| 2023/12/21 | 1,211 | 1,250 | 1,206 | 1,250 | +39 | +3.2% | 4,900 |
| 2023/12/20 | 1,178 | 1,235 | 1,170 | 1,211 | -41 | -3.3% | 41,900 |
| 2023/12/19 | 1,252 | 1,253 | 1,228 | 1,252 | ±0 | ±0% | 4,300 |
| 2023/12/18 | 1,240 | 1,252 | 1,229 | 1,252 | -1 | -0.1% | 4,800 |
| 2023/12/15 | 1,265 | 1,270 | 1,241 | 1,253 | -22 | -1.7% | 10,400 |
| 2023/12/14 | 1,289 | 1,315 | 1,250 | 1,275 | -44 | -3.3% | 8,300 |
| 2023/12/13 | 1,313 | 1,328 | 1,283 | 1,319 | +3 | +0.2% | 3,300 |
| 2023/12/12 | 1,311 | 1,325 | 1,305 | 1,316 | -2 | -0.2% | 4,900 |
| 2023/12/11 | 1,324 | 1,339 | 1,318 | 1,318 | -5 | -0.4% | 2,900 |
| 2023/12/08 | 1,334 | 1,335 | 1,310 | 1,323 | -11 | -0.8% | 4,500 |
| 2023/12/07 | 1,373 | 1,373 | 1,324 | 1,334 | -19 | -1.4% | 7,000 |
| 2023/12/06 | 1,362 | 1,377 | 1,350 | 1,353 | -22 | -1.6% | 8,000 |
| 2023/12/05 | 1,371 | 1,375 | 1,361 | 1,375 | -10 | -0.7% | 3,900 |
| 2023/12/04 | 1,390 | 1,420 | 1,350 | 1,385 | -5 | -0.4% | 11,700 |
| 2023/12/01 | 1,426 | 1,426 | 1,382 | 1,390 | -40 | -2.8% | 12,600 |
| 2023/11/30 | 1,478 | 1,478 | 1,425 | 1,430 | -48 | -3.2% | 16,900 |
| 2023/11/29 | 1,486 | 1,527 | 1,447 | 1,478 | -178 | -10.7% | 60,700 |
| 2023/11/28 | 1,660 | 1,720 | 1,640 | 1,656 | -1 | -0.1% | 28,500 |
| 2023/11/27 | 1,628 | 1,676 | 1,628 | 1,657 | +29 | +1.8% | 14,600 |
| 2023/11/24 | 1,617 | 1,657 | 1,605 | 1,628 | +13 | +0.8% | 13,800 |
| 2023/11/22 | 1,696 | 1,697 | 1,593 | 1,615 | -71 | -4.2% | 18,800 |
| 2023/11/21 | 1,710 | 1,745 | 1,674 | 1,686 | -24 | -1.4% | 19,200 |
| 2023/11/20 | 1,605 | 1,710 | 1,600 | 1,710 | +116 | +7.3% | 30,500 |
| 2023/11/17 | 1,590 | 1,610 | 1,580 | 1,594 | +4 | +0.3% | 13,700 |
| 2023/11/16 | 1,580 | 1,590 | 1,567 | 1,590 | +21 | +1.3% | 7,500 |
| 2023/11/15 | 1,574 | 1,580 | 1,549 | 1,569 | +1 | +0.1% | 12,700 |
| 2023/11/14 | 1,537 | 1,568 | 1,537 | 1,568 | +24 | +1.6% | 6,100 |
| 2023/11/13 | 1,549 | 1,573 | 1,535 | 1,544 | +11 | +0.7% | 4,700 |
| 2023/11/10 | 1,528 | 1,534 | 1,514 | 1,533 | +8 | +0.5% | 2,500 |
| 2023/11/09 | 1,530 | 1,530 | 1,510 | 1,525 | -4 | -0.3% | 2,900 |
| 2023/11/08 | 1,525 | 1,541 | 1,524 | 1,529 | -1 | -0.1% | 4,200 |
| 2023/11/07 | 1,520 | 1,560 | 1,516 | 1,530 | +2 | +0.1% | 7,000 |
| 2023/11/06 | 1,555 | 1,555 | 1,516 | 1,528 | +13 | +0.9% | 7,700 |
| 2023/11/02 | 1,574 | 1,574 | 1,515 | 1,515 | -24 | -1.6% | 12,400 |
| 2023/11/01 | 1,578 | 1,578 | 1,539 | 1,539 | -31 | -2% | 18,700 |
| 2023/10/31 | 1,549 | 1,595 | 1,523 | 1,570 | +49 | +3.2% | 13,800 |
301～
350
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
