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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,424 | 1,450 | 1,424 | 1,436 | +2 | +0.1% | 2,100 |
| 2022/12/26 | 1,385 | 1,434 | 1,367 | 1,434 | -28 | -1.9% | 13,200 |
| 2022/12/23 | 1,464 | 1,464 | 1,434 | 1,462 | -2 | -0.1% | 6,300 |
| 2022/12/22 | 1,460 | 1,464 | 1,440 | 1,464 | +4 | +0.3% | 10,400 |
| 2022/12/21 | 1,430 | 1,460 | 1,430 | 1,460 | ±0 | ±0% | 3,800 |
| 2022/12/20 | 1,447 | 1,465 | 1,423 | 1,460 | +13 | +0.9% | 4,000 |
| 2022/12/19 | 1,463 | 1,463 | 1,430 | 1,447 | +3 | +0.2% | 700 |
| 2022/12/16 | 1,426 | 1,444 | 1,426 | 1,444 | -12 | -0.8% | 800 |
| 2022/12/15 | 1,448 | 1,460 | 1,448 | 1,456 | +6 | +0.4% | 1,000 |
| 2022/12/14 | 1,450 | 1,450 | 1,449 | 1,450 | -10 | -0.7% | 1,000 |
| 2022/12/13 | 1,430 | 1,460 | 1,430 | 1,460 | +30 | +2.1% | 1,500 |
| 2022/12/12 | 1,445 | 1,465 | 1,425 | 1,430 | -25 | -1.7% | 5,400 |
| 2022/12/09 | 1,436 | 1,461 | 1,406 | 1,455 | +15 | +1% | 5,500 |
| 2022/12/08 | 1,440 | 1,441 | 1,379 | 1,440 | ±0 | ±0% | 5,400 |
| 2022/12/07 | 1,388 | 1,440 | 1,366 | 1,440 | +52 | +3.7% | 3,800 |
| 2022/12/06 | 1,372 | 1,388 | 1,358 | 1,388 | +16 | +1.2% | 2,300 |
| 2022/12/05 | 1,433 | 1,433 | 1,350 | 1,372 | -60 | -4.2% | 6,100 |
| 2022/12/02 | 1,439 | 1,441 | 1,420 | 1,432 | -18 | -1.2% | 5,400 |
| 2022/12/01 | 1,490 | 1,490 | 1,450 | 1,450 | -39 | -2.6% | 6,500 |
| 2022/11/30 | 1,528 | 1,529 | 1,489 | 1,489 | -9 | -0.6% | 4,200 |
| 2022/11/29 | 1,443 | 1,515 | 1,382 | 1,498 | -73 | -4.6% | 29,200 |
| 2022/11/28 | 1,522 | 1,578 | 1,520 | 1,571 | +34 | +2.2% | 21,200 |
| 2022/11/25 | 1,514 | 1,537 | 1,512 | 1,537 | +6 | +0.4% | 8,500 |
| 2022/11/24 | 1,522 | 1,533 | 1,498 | 1,531 | +31 | +2.1% | 10,200 |
| 2022/11/22 | 1,524 | 1,526 | 1,500 | 1,500 | -5 | -0.3% | 4,800 |
| 2022/11/21 | 1,486 | 1,528 | 1,468 | 1,505 | +49 | +3.4% | 12,000 |
| 2022/11/18 | 1,459 | 1,465 | 1,455 | 1,456 | -5 | -0.3% | 2,500 |
| 2022/11/17 | 1,465 | 1,465 | 1,448 | 1,461 | -2 | -0.1% | 3,400 |
| 2022/11/16 | 1,462 | 1,468 | 1,451 | 1,463 | +1 | +0.1% | 4,400 |
| 2022/11/15 | 1,459 | 1,481 | 1,459 | 1,462 | +2 | +0.1% | 3,300 |
| 2022/11/14 | 1,482 | 1,483 | 1,460 | 1,460 | -16 | -1.1% | 2,600 |
| 2022/11/11 | 1,500 | 1,500 | 1,476 | 1,476 | -15 | -1% | 5,500 |
| 2022/11/10 | 1,496 | 1,500 | 1,488 | 1,491 | -5 | -0.3% | 2,700 |
| 2022/11/09 | 1,494 | 1,507 | 1,488 | 1,496 | -10 | -0.7% | 2,400 |
| 2022/11/08 | 1,497 | 1,523 | 1,486 | 1,506 | +27 | +1.8% | 11,600 |
| 2022/11/07 | 1,439 | 1,479 | 1,435 | 1,479 | +47 | +3.3% | 7,700 |
| 2022/11/04 | 1,409 | 1,432 | 1,407 | 1,432 | +20 | +1.4% | 2,600 |
| 2022/11/02 | 1,409 | 1,420 | 1,405 | 1,412 | +2 | +0.1% | 3,200 |
| 2022/11/01 | 1,420 | 1,420 | 1,391 | 1,410 | +14 | +1% | 1,300 |
| 2022/10/31 | 1,395 | 1,425 | 1,387 | 1,396 | +1 | +0.1% | 7,300 |
| 2022/10/28 | 1,390 | 1,400 | 1,381 | 1,395 | +14 | +1% | 5,100 |
| 2022/10/27 | 1,388 | 1,388 | 1,377 | 1,381 | -8 | -0.6% | 1,600 |
| 2022/10/26 | 1,380 | 1,390 | 1,380 | 1,389 | +12 | +0.9% | 2,300 |
| 2022/10/25 | 1,384 | 1,385 | 1,377 | 1,377 | -7 | -0.5% | 1,000 |
| 2022/10/24 | 1,392 | 1,392 | 1,370 | 1,384 | +9 | +0.7% | 1,000 |
| 2022/10/21 | 1,374 | 1,387 | 1,368 | 1,375 | +22 | +1.6% | 13,000 |
| 2022/10/20 | 1,350 | 1,370 | 1,350 | 1,353 | +4 | +0.3% | 1,500 |
| 2022/10/19 | 1,348 | 1,355 | 1,348 | 1,349 | +1 | +0.1% | 800 |
| 2022/10/18 | 1,348 | 1,348 | 1,331 | 1,348 | +18 | +1.4% | 600 |
| 2022/10/17 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 1,200 |
651～
700
件表示中 / 3768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 | 144,700円 | +0.9% | -17.9% | 3.46% | 8.01倍 | 0.60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 |
| ニックス | 80,700円 | +0.3% | +15.9% | 2.48% | 11.03倍 | 0.43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 |
| アイビー | 30,900円 | -2.7% | -19.0% | 4.85% | 7.65倍 | 1.23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 | 160,000円 | +3.5% | +96.4% | 1.56% | 9.31倍 | 0.43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 | 101,600円 | +11.4% | +109.9% | 0.00% | 12.36倍 | 1.05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
