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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,325 | 1,348 | 1,325 | 1,343 | +15 | +1.1% | 700 |
| 2024/02/27 | 1,332 | 1,344 | 1,328 | 1,328 | -3 | -0.2% | 1,700 |
| 2024/02/26 | 1,338 | 1,340 | 1,328 | 1,331 | -3 | -0.2% | 1,300 |
| 2024/02/22 | 1,334 | 1,335 | 1,312 | 1,334 | ±0 | ±0% | 5,000 |
| 2024/02/21 | 1,343 | 1,343 | 1,333 | 1,334 | -9 | -0.7% | 1,000 |
| 2024/02/20 | 1,337 | 1,345 | 1,334 | 1,343 | +10 | +0.8% | 3,700 |
| 2024/02/19 | 1,335 | 1,349 | 1,333 | 1,333 | +1 | +0.1% | 2,100 |
| 2024/02/16 | 1,333 | 1,340 | 1,332 | 1,332 | -1 | -0.1% | 2,600 |
| 2024/02/15 | 1,335 | 1,338 | 1,331 | 1,333 | -2 | -0.1% | 1,500 |
| 2024/02/14 | 1,336 | 1,345 | 1,335 | 1,335 | +3 | +0.2% | 500 |
| 2024/02/13 | 1,340 | 1,348 | 1,331 | 1,332 | -7 | -0.5% | 3,400 |
| 2024/02/09 | 1,335 | 1,339 | 1,327 | 1,339 | +13 | +1% | 1,200 |
| 2024/02/08 | 1,325 | 1,358 | 1,325 | 1,326 | +3 | +0.2% | 3,700 |
| 2024/02/07 | 1,323 | 1,323 | 1,323 | 1,323 | -4 | -0.3% | 200 |
| 2024/02/06 | 1,330 | 1,331 | 1,327 | 1,327 | -2 | -0.2% | 300 |
| 2024/02/05 | 1,327 | 1,329 | 1,320 | 1,329 | +2 | +0.2% | 1,600 |
| 2024/02/02 | 1,326 | 1,327 | 1,322 | 1,327 | +8 | +0.6% | 500 |
| 2024/02/01 | 1,330 | 1,330 | 1,318 | 1,319 | -3 | -0.2% | 1,400 |
| 2024/01/31 | 1,322 | 1,325 | 1,322 | 1,322 | ±0 | ±0% | 2,300 |
| 2024/01/30 | 1,322 | 1,325 | 1,322 | 1,322 | ±0 | ±0% | 1,500 |
| 2024/01/29 | 1,326 | 1,326 | 1,322 | 1,322 | -3 | -0.2% | 1,800 |
| 2024/01/26 | 1,325 | 1,325 | 1,323 | 1,325 | ±0 | ±0% | 1,200 |
| 2024/01/25 | 1,322 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 1,600 |
| 2024/01/24 | 1,312 | 1,324 | 1,312 | 1,320 | +8 | +0.6% | 1,800 |
| 2024/01/23 | 1,316 | 1,317 | 1,302 | 1,312 | +14 | +1.1% | 2,000 |
| 2024/01/22 | 1,324 | 1,324 | 1,298 | 1,298 | -17 | -1.3% | 2,300 |
| 2024/01/19 | 1,313 | 1,320 | 1,293 | 1,315 | +7 | +0.5% | 1,400 |
| 2024/01/18 | 1,321 | 1,321 | 1,308 | 1,308 | -21 | -1.6% | 2,000 |
| 2024/01/17 | 1,330 | 1,330 | 1,316 | 1,329 | +18 | +1.4% | 2,500 |
| 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 |
51～
100
件表示中 / 3454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 | 141,700円 | +4.5% | -12.8% | 3.53% | 8.63倍 | 0.65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 |
| リベルタ | 67,700円 | +36.9% | +55.3% | 2.66% | 16.90倍 | 1.24倍 |
|
「ベビーフット」などコスメを筆頭にトイレタリー、機能衣料などを独自企画、ファブレス生産 |
| ニックス | 81,400円 | -3.6% | -17.8% | 2.46% | 11.46倍 | 0.45倍 |
|
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 | 170,000円 | +7.3% | +7.6% | 1.76% | 7.70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 | 0.93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
該当銘柄がありません
チャート関連のコラム
