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 |
|---|---|---|---|---|---|---|---|
| 2022/04/14 | 1,159 | 1,159 | 1,116 | 1,128 | -31 | -2.7% | 2,400 |
| 2022/04/13 | 1,136 | 1,159 | 1,136 | 1,159 | +6 | +0.5% | 3,800 |
| 2022/04/12 | 1,153 | 1,191 | 1,152 | 1,153 | -9 | -0.8% | 5,200 |
| 2022/04/11 | 1,195 | 1,195 | 1,160 | 1,162 | +1 | +0.1% | 5,100 |
| 2022/04/08 | 1,186 | 1,190 | 1,161 | 1,161 | -29 | -2.4% | 4,500 |
| 2022/04/07 | 1,192 | 1,202 | 1,182 | 1,190 | -18 | -1.5% | 3,400 |
| 2022/04/06 | 1,205 | 1,209 | 1,192 | 1,208 | -3 | -0.2% | 8,300 |
| 2022/04/05 | 1,208 | 1,221 | 1,168 | 1,211 | +103 | +9.3% | 63,400 |
| 2022/04/04 | 1,089 | 1,116 | 1,084 | 1,108 | +25 | +2.3% | 7,800 |
| 2022/04/01 | 1,066 | 1,100 | 1,066 | 1,083 | -7 | -0.6% | 5,800 |
| 2022/03/31 | 1,070 | 1,091 | 1,070 | 1,090 | +24 | +2.3% | 5,300 |
| 2022/03/30 | 1,088 | 1,088 | 1,066 | 1,066 | -12 | -1.1% | 2,700 |
| 2022/03/29 | 1,066 | 1,081 | 1,066 | 1,078 | +12 | +1.1% | 1,600 |
| 2022/03/28 | 1,078 | 1,078 | 1,058 | 1,066 | -12 | -1.1% | 1,800 |
| 2022/03/25 | 1,068 | 1,078 | 1,060 | 1,078 | +18 | +1.7% | 2,300 |
| 2022/03/24 | 1,056 | 1,062 | 1,056 | 1,060 | -8 | -0.7% | 1,000 |
| 2022/03/23 | 1,056 | 1,068 | 1,050 | 1,068 | +20 | +1.9% | 3,800 |
| 2022/03/22 | 1,049 | 1,059 | 1,047 | 1,048 | -6 | -0.6% | 4,400 |
| 2022/03/18 | 1,031 | 1,054 | 1,031 | 1,054 | +6 | +0.6% | 1,900 |
| 2022/03/17 | 1,051 | 1,060 | 1,045 | 1,048 | +25 | +2.4% | 2,100 |
| 2022/03/16 | 1,023 | 1,025 | 1,013 | 1,023 | +9 | +0.9% | 1,100 |
| 2022/03/15 | 1,034 | 1,048 | 1,014 | 1,014 | -4 | -0.4% | 1,400 |
| 2022/03/14 | 1,001 | 1,018 | 1,001 | 1,018 | +13 | +1.3% | 1,200 |
| 2022/03/11 | 1,002 | 1,005 | 1,002 | 1,005 | -6 | -0.6% | 800 |
| 2022/03/10 | 1,000 | 1,018 | 1,000 | 1,011 | +10 | +1% | 3,400 |
| 2022/03/09 | 1,010 | 1,011 | 1,001 | 1,001 | -9 | -0.9% | 1,200 |
| 2022/03/08 | 1,015 | 1,015 | 1,010 | 1,010 | -6 | -0.6% | 3,500 |
| 2022/03/07 | 1,017 | 1,030 | 1,015 | 1,016 | -15 | -1.5% | 3,200 |
| 2022/03/04 | 1,032 | 1,038 | 1,015 | 1,031 | -4 | -0.4% | 1,900 |
| 2022/03/03 | 1,036 | 1,050 | 1,035 | 1,035 | -16 | -1.5% | 5,600 |
| 2022/03/02 | 1,031 | 1,051 | 1,028 | 1,051 | +18 | +1.7% | 2,300 |
| 2022/03/01 | 1,030 | 1,040 | 1,030 | 1,033 | +3 | +0.3% | 500 |
| 2022/02/28 | 1,080 | 1,080 | 1,026 | 1,030 | +5 | +0.5% | 1,000 |
| 2022/02/25 | 1,026 | 1,026 | 1,021 | 1,025 | -1 | -0.1% | 2,600 |
| 2022/02/24 | 1,035 | 1,050 | 1,025 | 1,026 | -1 | -0.1% | 3,500 |
| 2022/02/22 | 1,045 | 1,045 | 1,025 | 1,027 | -18 | -1.7% | 2,800 |
| 2022/02/21 | 1,051 | 1,051 | 1,040 | 1,045 | -7 | -0.7% | 2,600 |
| 2022/02/18 | 1,050 | 1,065 | 1,050 | 1,052 | -11 | -1% | 1,900 |
| 2022/02/17 | 1,084 | 1,084 | 1,052 | 1,063 | -21 | -1.9% | 1,400 |
| 2022/02/16 | 1,084 | 1,084 | 1,084 | 1,084 | +13 | +1.2% | 100 |
| 2022/02/15 | 1,097 | 1,110 | 1,071 | 1,071 | -38 | -3.4% | 2,700 |
| 2022/02/14 | 1,102 | 1,111 | 1,085 | 1,109 | +7 | +0.6% | 3,500 |
| 2022/02/10 | 1,102 | 1,102 | 1,102 | 1,102 | ±0 | ±0% | 200 |
| 2022/02/09 | 1,110 | 1,130 | 1,094 | 1,102 | -10 | -0.9% | 3,100 |
| 2022/02/08 | 1,135 | 1,135 | 1,102 | 1,112 | -40 | -3.5% | 7,800 |
| 2022/02/07 | 1,076 | 1,152 | 1,076 | 1,152 | +77 | +7.2% | 1,700 |
| 2022/02/04 | 1,083 | 1,085 | 1,075 | 1,075 | -9 | -0.8% | 1,900 |
| 2022/02/03 | 1,063 | 1,089 | 1,050 | 1,084 | +14 | +1.3% | 2,600 |
| 2022/02/02 | 1,053 | 1,071 | 1,025 | 1,070 | +10 | +0.9% | 3,600 |
| 2022/02/01 | 1,064 | 1,089 | 1,052 | 1,060 | -26 | -2.4% | 2,800 |
751～
800
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 | 161,000円 | +7.6% | +83.1% | 2.48% | 7.82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 | 118,000円 | +3.5% | +96.4% | 2.12% | 6.87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
該当銘柄がありません
チャート関連のコラム
