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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,339 | 1,341 | 1,328 | 1,330 | -3 | -0.2% | 1,800 |
| 2022/10/13 | 1,372 | 1,372 | 1,332 | 1,333 | -21 | -1.6% | 1,800 |
| 2022/10/12 | 1,351 | 1,359 | 1,350 | 1,354 | +6 | +0.4% | 2,900 |
| 2022/10/11 | 1,328 | 1,398 | 1,328 | 1,348 | -9 | -0.7% | 2,800 |
| 2022/10/07 | 1,361 | 1,361 | 1,342 | 1,357 | +2 | +0.1% | 2,500 |
| 2022/10/06 | 1,351 | 1,360 | 1,339 | 1,355 | +10 | +0.7% | 3,700 |
| 2022/10/05 | 1,386 | 1,390 | 1,345 | 1,345 | ±0 | ±0% | 12,800 |
| 2022/10/04 | 1,339 | 1,369 | 1,325 | 1,345 | +27 | +2% | 18,700 |
| 2022/10/03 | 1,289 | 1,318 | 1,286 | 1,318 | +32 | +2.5% | 5,400 |
| 2022/09/30 | 1,273 | 1,314 | 1,272 | 1,286 | +26 | +2.1% | 3,100 |
| 2022/09/29 | 1,259 | 1,260 | 1,236 | 1,260 | -8 | -0.6% | 1,900 |
| 2022/09/28 | 1,298 | 1,300 | 1,268 | 1,268 | -30 | -2.3% | 1,600 |
| 2022/09/27 | 1,280 | 1,298 | 1,280 | 1,298 | +18 | +1.4% | 1,300 |
| 2022/09/26 | 1,325 | 1,325 | 1,259 | 1,280 | -25 | -1.9% | 4,600 |
| 2022/09/22 | 1,300 | 1,305 | 1,300 | 1,305 | +4 | +0.3% | 900 |
| 2022/09/21 | 1,301 | 1,301 | 1,301 | 1,301 | -4 | -0.3% | 300 |
| 2022/09/20 | 1,288 | 1,305 | 1,288 | 1,305 | -9 | -0.7% | 1,500 |
| 2022/09/16 | 1,332 | 1,332 | 1,314 | 1,314 | +5 | +0.4% | 300 |
| 2022/09/15 | 1,290 | 1,340 | 1,290 | 1,309 | +25 | +1.9% | 3,600 |
| 2022/09/14 | 1,267 | 1,284 | 1,267 | 1,284 | +17 | +1.3% | 1,600 |
| 2022/09/13 | 1,282 | 1,282 | 1,258 | 1,267 | -6 | -0.5% | 1,800 |
| 2022/09/12 | 1,273 | 1,273 | 1,273 | 1,273 | +18 | +1.4% | 500 |
| 2022/09/09 | 1,257 | 1,276 | 1,255 | 1,255 | -14 | -1.1% | 1,300 |
| 2022/09/08 | 1,253 | 1,269 | 1,253 | 1,269 | +16 | +1.3% | 1,100 |
| 2022/09/07 | 1,277 | 1,277 | 1,251 | 1,253 | -18 | -1.4% | 2,800 |
| 2022/09/06 | 1,281 | 1,281 | 1,270 | 1,271 | ±0 | ±0% | 300 |
| 2022/09/05 | 1,276 | 1,276 | 1,271 | 1,271 | +2 | +0.2% | 600 |
| 2022/09/02 | 1,302 | 1,302 | 1,253 | 1,269 | -33 | -2.5% | 2,500 |
| 2022/09/01 | 1,302 | 1,319 | 1,302 | 1,302 | ±0 | ±0% | 2,000 |
| 2022/08/31 | 1,312 | 1,315 | 1,300 | 1,302 | -18 | -1.4% | 2,800 |
| 2022/08/30 | 1,312 | 1,327 | 1,311 | 1,320 | -4 | -0.3% | 1,100 |
| 2022/08/29 | 1,303 | 1,340 | 1,300 | 1,324 | +21 | +1.6% | 3,200 |
| 2022/08/26 | 1,305 | 1,305 | 1,302 | 1,303 | +2 | +0.2% | 1,000 |
| 2022/08/25 | 1,305 | 1,331 | 1,292 | 1,301 | +13 | +1% | 2,600 |
| 2022/08/24 | 1,260 | 1,370 | 1,260 | 1,288 | +29 | +2.3% | 11,300 |
| 2022/08/23 | 1,238 | 1,274 | 1,238 | 1,259 | +23 | +1.9% | 5,500 |
| 2022/08/22 | 1,236 | 1,236 | 1,232 | 1,236 | ±0 | ±0% | 1,000 |
| 2022/08/19 | 1,223 | 1,249 | 1,219 | 1,236 | +18 | +1.5% | 5,100 |
| 2022/08/18 | 1,217 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 900 |
| 2022/08/17 | 1,233 | 1,236 | 1,216 | 1,216 | -4 | -0.3% | 3,700 |
| 2022/08/16 | 1,214 | 1,222 | 1,214 | 1,220 | +14 | +1.2% | 1,500 |
| 2022/08/15 | 1,216 | 1,216 | 1,206 | 1,206 | -9 | -0.7% | 2,600 |
| 2022/08/12 | 1,208 | 1,215 | 1,203 | 1,215 | +8 | +0.7% | 2,500 |
| 2022/08/10 | 1,203 | 1,225 | 1,201 | 1,207 | +4 | +0.3% | 3,000 |
| 2022/08/09 | 1,196 | 1,203 | 1,190 | 1,203 | +7 | +0.6% | 3,100 |
| 2022/08/08 | 1,196 | 1,196 | 1,185 | 1,196 | +13 | +1.1% | 1,300 |
| 2022/08/05 | 1,181 | 1,194 | 1,180 | 1,183 | -5 | -0.4% | 2,000 |
| 2022/08/04 | 1,196 | 1,196 | 1,188 | 1,188 | -9 | -0.8% | 200 |
| 2022/08/03 | 1,186 | 1,197 | 1,161 | 1,197 | +2 | +0.2% | 2,300 |
| 2022/08/02 | 1,190 | 1,195 | 1,185 | 1,195 | +5 | +0.4% | 400 |
701～
750
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
