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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 90 | 90 | 90 | 90 | -2 | -2.2% | 16,000 |
| 2010/09/30 | 93 | 93 | 92 | 92 | -1 | -1.1% | 8,000 |
| 2010/09/29 | 92 | 95 | 92 | 93 | -3 | -3.1% | 14,000 |
| 2010/09/28 | 96 | 96 | 96 | 96 | ±0 | ±0% | 9,000 |
| 2010/09/27 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 96 | 96 | 93 | 93 | -2 | -2.1% | 14,000 |
| 2010/09/21 | 96 | 96 | 95 | 95 | -3 | -3.1% | 15,000 |
| 2010/09/17 | 98 | 98 | 98 | 98 | +4 | +4.3% | 3,000 |
| 2010/09/16 | 94 | 94 | 94 | 94 | -2 | -2.1% | 2,000 |
| 2010/09/15 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 97 | 97 | 97 | 97 | +4 | +4.3% | 2,000 |
| 2010/09/10 | 93 | 93 | 93 | 93 | ±0 | ±0% | 2,000 |
| 2010/09/09 | 92 | 94 | 92 | 93 | -4 | -4.1% | 11,000 |
| 2010/09/08 | 97 | 97 | 97 | 97 | - | - | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 94 | 94 | 94 | 94 | ±0 | ±0% | 1,000 |
| 2010/09/03 | 94 | 94 | 94 | 94 | - | - | 3,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 94 | 94 | 94 | 94 | - | - | 3,000 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 94 | 94 | 94 | 94 | +3 | +3.3% | 1,000 |
| 2010/08/27 | 91 | 91 | 91 | 91 | ±0 | ±0% | 4,000 |
| 2010/08/26 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2010/08/25 | 93 | 93 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2010/08/24 | 96 | 96 | 91 | 91 | -10 | -9.9% | 6,000 |
| 2010/08/23 | 101 | 101 | 101 | 101 | +4 | +4.1% | 3,000 |
| 2010/08/20 | 96 | 97 | 95 | 97 | -4 | -4% | 3,000 |
| 2010/08/19 | 101 | 101 | 101 | 101 | ±0 | ±0% | 1,000 |
| 2010/08/18 | 92 | 101 | 92 | 101 | +11 | +12.2% | 17,000 |
| 2010/08/17 | 93 | 93 | 90 | 90 | - | - | 5,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 94 | 94 | 94 | 94 | -1 | -1.1% | 3,000 |
| 2010/08/12 | 96 | 96 | 95 | 95 | - | - | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 101 | 101 | 101 | 101 | - | - | 25,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 100 | 100 | 99 | 99 | ±0 | ±0% | 4,000 |
| 2010/08/02 | 99 | 99 | 99 | 99 | +1 | +1% | 2,000 |
| 2010/07/30 | 100 | 100 | 98 | 98 | - | - | 3,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 98 | 98 | 96 | 96 | -2 | -2% | 6,000 |
| 2010/07/23 | 98 | 98 | 98 | 98 | - | - | 2,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
