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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 107 | 111 | 107 | 111 | ±0 | ±0% | 11,000 |
| 2010/12/14 | 109 | 111 | 109 | 111 | +2 | +1.8% | 8,000 |
| 2010/12/13 | 108 | 109 | 108 | 109 | +3 | +2.8% | 13,000 |
| 2010/12/10 | 106 | 106 | 106 | 106 | -2 | -1.9% | 1,000 |
| 2010/12/09 | 109 | 110 | 107 | 108 | ±0 | ±0% | 52,000 |
| 2010/12/08 | 107 | 108 | 105 | 108 | +6 | +5.9% | 14,000 |
| 2010/12/07 | 99 | 106 | 99 | 102 | +3 | +3% | 28,000 |
| 2010/12/06 | 99 | 99 | 98 | 99 | +2 | +2.1% | 6,000 |
| 2010/12/03 | 96 | 97 | 96 | 97 | +1 | +1% | 6,000 |
| 2010/12/02 | 93 | 96 | 93 | 96 | - | - | 4,000 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 96 | 96 | 93 | 96 | +2 | +2.1% | 3,000 |
| 2010/11/29 | 96 | 96 | 94 | 94 | -2 | -2.1% | 5,000 |
| 2010/11/26 | 94 | 96 | 94 | 96 | +3 | +3.2% | 3,000 |
| 2010/11/25 | 93 | 95 | 93 | 93 | ±0 | ±0% | 27,000 |
| 2010/11/24 | 92 | 93 | 92 | 93 | +2 | +2.2% | 5,000 |
| 2010/11/22 | 91 | 91 | 91 | 91 | -1 | -1.1% | 4,000 |
| 2010/11/19 | 91 | 92 | 91 | 92 | +3 | +3.4% | 15,000 |
| 2010/11/18 | 88 | 89 | 87 | 89 | -1 | -1.1% | 10,000 |
| 2010/11/17 | 90 | 90 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2010/11/16 | 92 | 92 | 90 | 90 | -1 | -1.1% | 25,000 |
| 2010/11/15 | 90 | 91 | 90 | 91 | +1 | +1.1% | 3,000 |
| 2010/11/12 | 89 | 90 | 89 | 90 | ±0 | ±0% | 4,000 |
| 2010/11/11 | 91 | 91 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2010/11/10 | 90 | 91 | 90 | 91 | +1 | +1.1% | 5,000 |
| 2010/11/09 | 89 | 90 | 89 | 90 | +2 | +2.3% | 2,000 |
| 2010/11/08 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2010/11/05 | 89 | 90 | 87 | 88 | ±0 | ±0% | 5,000 |
| 2010/11/04 | 87 | 88 | 87 | 88 | +1 | +1.1% | 4,000 |
| 2010/11/02 | 90 | 90 | 87 | 87 | ±0 | ±0% | 4,000 |
| 2010/11/01 | 88 | 88 | 87 | 87 | -5 | -5.4% | 7,000 |
| 2010/10/29 | 92 | 92 | 92 | 92 | -3 | -3.2% | 2,000 |
| 2010/10/28 | 95 | 95 | 92 | 95 | ±0 | ±0% | 4,000 |
| 2010/10/27 | 95 | 95 | 95 | 95 | ±0 | ±0% | 9,000 |
| 2010/10/26 | 94 | 95 | 94 | 95 | +1 | +1.1% | 4,000 |
| 2010/10/25 | 94 | 94 | 94 | 94 | - | - | 3,000 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 93 | 93 | 92 | 92 | -3 | -3.2% | 6,000 |
| 2010/10/19 | 89 | 95 | 89 | 95 | +5 | +5.6% | 9,000 |
| 2010/10/18 | 90 | 90 | 90 | 90 | +1 | +1.1% | 1,000 |
| 2010/10/15 | 88 | 89 | 88 | 89 | +3 | +3.5% | 6,000 |
| 2010/10/14 | 91 | 91 | 86 | 86 | -7 | -7.5% | 10,000 |
| 2010/10/13 | 90 | 93 | 90 | 93 | +1 | +1.1% | 8,000 |
| 2010/10/12 | 92 | 92 | 92 | 92 | ±0 | ±0% | 5,000 |
| 2010/10/08 | 97 | 98 | 92 | 92 | -2 | -2.1% | 12,000 |
| 2010/10/07 | 91 | 96 | 90 | 94 | +1 | +1.1% | 40,000 |
| 2010/10/06 | 94 | 94 | 93 | 93 | +3 | +3.3% | 3,000 |
| 2010/10/05 | 90 | 90 | 90 | 90 | -1 | -1.1% | 6,000 |
| 2010/10/04 | 91 | 91 | 91 | 91 | +1 | +1.1% | 2,000 |
3501～
3550
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
