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 |
|---|---|---|---|---|---|---|---|
| 2025/05/12 | 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 |
| 2025/04/21 | 1,180 | 1,255 | 1,149 | 1,150 | - | - | 12,900 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,148 | 1,160 | 1,148 | 1,160 | +13 | +1.1% | 200 |
| 2025/04/15 | 1,150 | 1,170 | 1,147 | 1,147 | -6 | -0.5% | 1,700 |
| 2025/04/14 | 1,172 | 1,172 | 1,142 | 1,153 | -2 | -0.2% | 3,100 |
| 2025/04/11 | 1,135 | 1,157 | 1,105 | 1,155 | +20 | +1.8% | 3,000 |
| 2025/04/10 | 1,130 | 1,139 | 1,090 | 1,135 | +65 | +6.1% | 4,200 |
| 2025/04/09 | 1,060 | 1,086 | 1,060 | 1,070 | -42 | -3.8% | 4,100 |
| 2025/04/08 | 1,070 | 1,112 | 1,070 | 1,112 | +62 | +5.9% | 9,300 |
| 2025/04/07 | 1,077 | 1,077 | 1,001 | 1,050 | -131 | -11.1% | 8,500 |
| 2025/04/04 | 1,254 | 1,468 | 1,152 | 1,181 | -95 | -7.4% | 146,500 |
| 2025/04/03 | 1,281 | 1,281 | 1,276 | 1,276 | -22 | -1.7% | 700 |
| 2025/04/02 | 1,303 | 1,303 | 1,298 | 1,298 | -3 | -0.2% | 800 |
| 2025/04/01 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 100 |
| 2025/03/31 | 1,334 | 1,334 | 1,300 | 1,300 | -34 | -2.5% | 1,300 |
| 2025/03/28 | 1,332 | 1,334 | 1,330 | 1,334 | +12 | +0.9% | 500 |
| 2025/03/27 | 1,338 | 1,338 | 1,322 | 1,322 | -16 | -1.2% | 300 |
| 2025/03/26 | 1,337 | 1,338 | 1,336 | 1,338 | ±0 | ±0% | 500 |
| 2025/03/25 | 1,333 | 1,338 | 1,331 | 1,338 | +7 | +0.5% | 600 |
| 2025/03/24 | 1,316 | 1,333 | 1,316 | 1,331 | +16 | +1.2% | 2,500 |
| 2025/03/21 | 1,308 | 1,315 | 1,308 | 1,315 | -10 | -0.8% | 900 |
| 2025/03/19 | 1,308 | 1,325 | 1,308 | 1,325 | +15 | +1.1% | 1,600 |
| 2025/03/18 | 1,330 | 1,330 | 1,310 | 1,310 | -7 | -0.5% | 600 |
| 2025/03/17 | 1,305 | 1,317 | 1,298 | 1,317 | +1 | +0.1% | 3,700 |
| 2025/03/14 | 1,325 | 1,325 | 1,316 | 1,316 | -6 | -0.5% | 200 |
| 2025/03/13 | 1,298 | 1,322 | 1,298 | 1,322 | +21 | +1.6% | 500 |
| 2025/03/12 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 100 |
| 2025/03/11 | 1,301 | 1,301 | 1,300 | 1,301 | -21 | -1.6% | 700 |
| 2025/03/10 | 1,322 | 1,322 | 1,322 | 1,322 | +2 | +0.2% | 100 |
| 2025/03/07 | 1,321 | 1,321 | 1,320 | 1,320 | -1 | -0.1% | 500 |
| 2025/03/06 | 1,323 | 1,323 | 1,321 | 1,321 | +3 | +0.2% | 300 |
| 2025/03/05 | 1,316 | 1,332 | 1,316 | 1,318 | ±0 | ±0% | 500 |
| 2025/03/04 | 1,327 | 1,327 | 1,318 | 1,318 | - | - | 400 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2025/02/27 | 1,316 | 1,320 | 1,316 | 1,320 | +5 | +0.4% | 400 |
| 2025/02/26 | 1,315 | 1,316 | 1,315 | 1,315 | -20 | -1.5% | 400 |
1～
50
件表示中 / 3696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 | 127,300円 | +0.9% | -17.9% | 3.93% | 7.04倍 | 0.54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 |
| アイビー | 28,400円 | +10.6% | +146.0% | 0.00% | 30.47倍 | 0.76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 |
| 川上塗 | 160,600円 | +7.6% | +83.1% | 2.49% | 7.80倍 | 0.50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 |
| サンケイ化 | 119,000円 | +3.5% | +96.4% | 2.10% | 6.93倍 | 0.35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 |
| ヤマトモビＭｆ | 89,400円 | +7.4% | +90.5% | 0.00% | 118.88倍 | 0.66倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
市場注目の銘柄
チャート関連のコラム
