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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,186 | 1,190 | 1,185 | 1,190 | ±0 | ±0% | 900 |
| 2022/07/29 | 1,179 | 1,191 | 1,179 | 1,190 | +12 | +1% | 700 |
| 2022/07/28 | 1,179 | 1,189 | 1,178 | 1,178 | ±0 | ±0% | 1,600 |
| 2022/07/27 | 1,178 | 1,178 | 1,178 | 1,178 | -2 | -0.2% | 300 |
| 2022/07/26 | 1,180 | 1,180 | 1,180 | 1,180 | +1 | +0.1% | 200 |
| 2022/07/25 | 1,187 | 1,187 | 1,179 | 1,179 | -8 | -0.7% | 1,700 |
| 2022/07/22 | 1,180 | 1,187 | 1,165 | 1,187 | -9 | -0.8% | 3,600 |
| 2022/07/21 | 1,177 | 1,196 | 1,172 | 1,196 | +24 | +2% | 900 |
| 2022/07/20 | 1,169 | 1,176 | 1,167 | 1,172 | +6 | +0.5% | 1,500 |
| 2022/07/19 | 1,177 | 1,177 | 1,166 | 1,166 | +6 | +0.5% | 200 |
| 2022/07/15 | 1,165 | 1,166 | 1,160 | 1,160 | -5 | -0.4% | 1,100 |
| 2022/07/14 | 1,168 | 1,178 | 1,161 | 1,165 | -18 | -1.5% | 1,100 |
| 2022/07/13 | 1,180 | 1,183 | 1,180 | 1,183 | -3 | -0.3% | 1,800 |
| 2022/07/12 | 1,188 | 1,188 | 1,185 | 1,186 | +1 | +0.1% | 1,000 |
| 2022/07/11 | 1,184 | 1,199 | 1,184 | 1,185 | +1 | +0.1% | 1,900 |
| 2022/07/08 | 1,190 | 1,190 | 1,180 | 1,184 | +4 | +0.3% | 700 |
| 2022/07/07 | 1,178 | 1,181 | 1,156 | 1,180 | +2 | +0.2% | 1,800 |
| 2022/07/06 | 1,185 | 1,187 | 1,166 | 1,178 | -2 | -0.2% | 4,000 |
| 2022/07/05 | 1,216 | 1,245 | 1,140 | 1,180 | -35 | -2.9% | 21,300 |
| 2022/07/04 | 1,190 | 1,246 | 1,187 | 1,215 | +36 | +3.1% | 15,500 |
| 2022/07/01 | 1,177 | 1,189 | 1,169 | 1,179 | +5 | +0.4% | 2,900 |
| 2022/06/30 | 1,151 | 1,177 | 1,151 | 1,174 | +23 | +2% | 3,500 |
| 2022/06/29 | 1,155 | 1,156 | 1,151 | 1,151 | +3 | +0.3% | 800 |
| 2022/06/28 | 1,153 | 1,157 | 1,143 | 1,148 | -8 | -0.7% | 2,100 |
| 2022/06/27 | 1,156 | 1,156 | 1,156 | 1,156 | +24 | +2.1% | 100 |
| 2022/06/24 | 1,130 | 1,132 | 1,130 | 1,132 | +2 | +0.2% | 800 |
| 2022/06/23 | 1,127 | 1,130 | 1,127 | 1,130 | +5 | +0.4% | 300 |
| 2022/06/22 | 1,125 | 1,125 | 1,121 | 1,125 | - | - | 700 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,144 | 1,144 | 1,120 | 1,120 | -28 | -2.4% | 4,000 |
| 2022/06/17 | 1,149 | 1,155 | 1,139 | 1,148 | -13 | -1.1% | 6,500 |
| 2022/06/16 | 1,168 | 1,168 | 1,148 | 1,161 | +12 | +1% | 2,300 |
| 2022/06/15 | 1,165 | 1,165 | 1,149 | 1,149 | -11 | -0.9% | 1,000 |
| 2022/06/14 | 1,162 | 1,162 | 1,160 | 1,160 | -7 | -0.6% | 500 |
| 2022/06/13 | 1,172 | 1,172 | 1,167 | 1,167 | -10 | -0.8% | 1,900 |
| 2022/06/10 | 1,176 | 1,177 | 1,173 | 1,177 | +3 | +0.3% | 2,600 |
| 2022/06/09 | 1,150 | 1,175 | 1,150 | 1,174 | +27 | +2.4% | 4,500 |
| 2022/06/08 | 1,155 | 1,169 | 1,146 | 1,147 | -8 | -0.7% | 2,400 |
| 2022/06/07 | 1,136 | 1,158 | 1,136 | 1,155 | +14 | +1.2% | 3,700 |
| 2022/06/06 | 1,166 | 1,166 | 1,131 | 1,141 | -28 | -2.4% | 600 |
| 2022/06/03 | 1,161 | 1,169 | 1,161 | 1,169 | +9 | +0.8% | 1,000 |
| 2022/06/02 | 1,150 | 1,170 | 1,150 | 1,160 | -9 | -0.8% | 3,000 |
| 2022/06/01 | 1,172 | 1,172 | 1,151 | 1,169 | +6 | +0.5% | 700 |
| 2022/05/31 | 1,151 | 1,165 | 1,151 | 1,163 | +20 | +1.7% | 900 |
| 2022/05/30 | 1,129 | 1,143 | 1,129 | 1,143 | -3 | -0.3% | 400 |
| 2022/05/27 | 1,142 | 1,147 | 1,141 | 1,146 | +15 | +1.3% | 900 |
| 2022/05/26 | 1,138 | 1,141 | 1,126 | 1,131 | -7 | -0.6% | 1,700 |
| 2022/05/25 | 1,130 | 1,138 | 1,124 | 1,138 | +11 | +1% | 2,500 |
| 2022/05/24 | 1,118 | 1,127 | 1,118 | 1,127 | +2 | +0.2% | 2,700 |
| 2022/05/23 | 1,118 | 1,125 | 1,116 | 1,125 | +2 | +0.2% | 1,000 |
751～
800
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
