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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,388 | 1,449 | 1,351 | 1,397 | ±0 | ±0% | 10,900 |
| 2025/07/02 | 1,397 | 1,397 | 1,380 | 1,397 | -3 | -0.2% | 2,900 |
| 2025/07/01 | 1,393 | 1,400 | 1,386 | 1,400 | +8 | +0.6% | 1,200 |
| 2025/06/30 | 1,392 | 1,392 | 1,385 | 1,392 | +14 | +1% | 600 |
| 2025/06/27 | 1,370 | 1,378 | 1,370 | 1,378 | +23 | +1.7% | 500 |
| 2025/06/26 | 1,374 | 1,404 | 1,355 | 1,355 | +1 | +0.1% | 2,400 |
| 2025/06/25 | 1,354 | 1,354 | 1,354 | 1,354 | ±0 | ±0% | 500 |
| 2025/06/24 | 1,363 | 1,363 | 1,342 | 1,354 | +7 | +0.5% | 1,200 |
| 2025/06/23 | 1,363 | 1,363 | 1,347 | 1,347 | -17 | -1.2% | 1,300 |
| 2025/06/20 | 1,384 | 1,384 | 1,364 | 1,364 | -14 | -1% | 1,100 |
| 2025/06/19 | 1,387 | 1,387 | 1,375 | 1,378 | -11 | -0.8% | 1,100 |
| 2025/06/18 | 1,350 | 1,389 | 1,350 | 1,389 | +44 | +3.3% | 1,400 |
| 2025/06/17 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 100 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,380 | 1,399 | 1,365 | 1,369 | -41 | -2.9% | 3,100 |
| 2025/06/12 | 1,389 | 1,410 | 1,389 | 1,410 | +28 | +2% | 1,000 |
| 2025/06/11 | 1,417 | 1,417 | 1,382 | 1,382 | -43 | -3% | 1,300 |
| 2025/06/10 | 1,332 | 1,425 | 1,332 | 1,425 | +84 | +6.3% | 2,800 |
| 2025/06/09 | 1,339 | 1,341 | 1,339 | 1,341 | +4 | +0.3% | 500 |
| 2025/06/06 | 1,319 | 1,337 | 1,319 | 1,337 | +2 | +0.1% | 200 |
| 2025/06/05 | 1,350 | 1,359 | 1,331 | 1,335 | +13 | +1% | 2,100 |
| 2025/06/04 | 1,328 | 1,330 | 1,322 | 1,322 | +6 | +0.5% | 600 |
| 2025/06/03 | 1,345 | 1,345 | 1,316 | 1,316 | -29 | -2.2% | 2,100 |
| 2025/06/02 | 1,356 | 1,356 | 1,343 | 1,345 | -1 | -0.1% | 700 |
| 2025/05/30 | 1,341 | 1,347 | 1,341 | 1,346 | +13 | +1% | 1,400 |
| 2025/05/29 | 1,310 | 1,440 | 1,286 | 1,333 | +26 | +2% | 62,200 |
| 2025/05/28 | 1,316 | 1,520 | 1,305 | 1,307 | -9 | -0.7% | 81,900 |
| 2025/05/27 | 1,315 | 1,320 | 1,315 | 1,316 | +1 | +0.1% | 800 |
| 2025/05/26 | 1,293 | 1,315 | 1,293 | 1,315 | +33 | +2.6% | 900 |
| 2025/05/23 | 1,282 | 1,283 | 1,282 | 1,282 | ±0 | ±0% | 300 |
| 2025/05/22 | 1,356 | 1,356 | 1,268 | 1,282 | -60 | -4.5% | 3,700 |
| 2025/05/21 | 1,261 | 1,386 | 1,261 | 1,342 | +81 | +6.4% | 44,300 |
| 2025/05/20 | 1,261 | 1,261 | 1,261 | 1,261 | - | - | 100 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,273 | 1,273 | 1,273 | 1,273 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,273 | 1,273 | 1,273 | 1,273 | -2 | -0.2% | 400 |
| 2025/05/09 | 1,276 | 1,277 | 1,273 | 1,275 | +2 | +0.2% | 400 |
| 2025/05/08 | 1,277 | 1,277 | 1,273 | 1,273 | ±0 | ±0% | 500 |
| 2025/05/07 | 1,281 | 1,292 | 1,272 | 1,273 | -14 | -1.1% | 500 |
| 2025/05/02 | 1,281 | 1,287 | 1,281 | 1,287 | +4 | +0.3% | 1,200 |
| 2025/05/01 | 1,296 | 1,399 | 1,264 | 1,283 | -13 | -1% | 27,700 |
| 2025/04/30 | 1,277 | 1,296 | 1,277 | 1,296 | +19 | +1.5% | 200 |
| 2025/04/28 | 1,281 | 1,282 | 1,262 | 1,277 | +21 | +1.7% | 2,600 |
| 2025/04/25 | 1,265 | 1,281 | 1,251 | 1,256 | +21 | +1.7% | 1,200 |
| 2025/04/24 | 1,233 | 1,235 | 1,233 | 1,235 | -7 | -0.6% | 600 |
| 2025/04/23 | 1,211 | 1,340 | 1,202 | 1,242 | +46 | +3.8% | 27,500 |
| 2025/04/22 | 1,180 | 1,196 | 1,180 | 1,196 | +46 | +4% | 1,100 |
1～
50
件表示中 / 3734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 | 138,100円 | +0.9% | -17.9% | 3.62% | 7.64倍 | 0.58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 | 40,800円 | +3.1% | +9.4% | 2.45% | 36.07倍 | 1.05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 |
| ニックス | 74,600円 | +0.3% | +15.9% | 2.68% | 10.19倍 | 0.39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 | 167,300円 | +7.6% | +83.1% | 2.39% | 8.12倍 | 0.52倍 |
|
三井物産傘下の塗料中堅。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 |
| クラスターテクノ | 28,100円 | +11.9% | +3.6% | 1.42% | 20.77倍 | 0.97倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
市場注目の銘柄
チャート関連のコラム
