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 |
|---|---|---|---|---|---|---|---|
| 2020/06/17 | 990 | 1,025 | 990 | 995 | -3 | -0.3% | 700 |
| 2020/06/16 | 950 | 999 | 950 | 998 | +57 | +6.1% | 2,900 |
| 2020/06/15 | 941 | 941 | 941 | 941 | -38 | -3.9% | 100 |
| 2020/06/12 | 970 | 994 | 970 | 979 | -49 | -4.8% | 5,200 |
| 2020/06/11 | 1,006 | 1,033 | 1,006 | 1,028 | +18 | +1.8% | 3,500 |
| 2020/06/10 | 989 | 1,010 | 974 | 1,010 | +31 | +3.2% | 6,300 |
| 2020/06/09 | 938 | 979 | 936 | 979 | +55 | +6% | 4,600 |
| 2020/06/08 | 939 | 939 | 924 | 924 | -8 | -0.9% | 600 |
| 2020/06/05 | 932 | 932 | 932 | 932 | -13 | -1.4% | 100 |
| 2020/06/04 | 950 | 950 | 935 | 945 | -5 | -0.5% | 400 |
| 2020/06/03 | 936 | 950 | 936 | 950 | +16 | +1.7% | 1,800 |
| 2020/06/02 | 933 | 960 | 933 | 934 | +3 | +0.3% | 3,300 |
| 2020/06/01 | 931 | 931 | 931 | 931 | -4 | -0.4% | 100 |
| 2020/05/29 | 937 | 937 | 921 | 935 | -2 | -0.2% | 1,800 |
| 2020/05/28 | 942 | 942 | 923 | 937 | -3 | -0.3% | 3,100 |
| 2020/05/27 | 935 | 940 | 930 | 940 | +5 | +0.5% | 1,500 |
| 2020/05/26 | 940 | 948 | 935 | 935 | +5 | +0.5% | 400 |
| 2020/05/25 | 920 | 936 | 920 | 930 | +9 | +1% | 1,100 |
| 2020/05/22 | 921 | 925 | 906 | 921 | -9 | -1% | 1,400 |
| 2020/05/21 | 935 | 950 | 921 | 930 | +7 | +0.8% | 700 |
| 2020/05/20 | 924 | 944 | 915 | 923 | -6 | -0.6% | 1,600 |
| 2020/05/19 | 924 | 949 | 905 | 929 | +20 | +2.2% | 1,200 |
| 2020/05/18 | 911 | 911 | 891 | 909 | -9 | -1% | 1,700 |
| 2020/05/15 | 931 | 931 | 918 | 918 | +2 | +0.2% | 900 |
| 2020/05/14 | 948 | 948 | 880 | 916 | -24 | -2.6% | 5,900 |
| 2020/05/13 | 948 | 970 | 939 | 940 | +1 | +0.1% | 2,900 |
| 2020/05/12 | 905 | 975 | 905 | 939 | +19 | +2.1% | 8,100 |
| 2020/05/11 | 862 | 920 | 862 | 920 | +43 | +4.9% | 9,600 |
| 2020/05/08 | 876 | 945 | 858 | 877 | +14 | +1.6% | 25,400 |
| 2020/05/07 | 877 | 885 | 863 | 863 | -10 | -1.1% | 2,900 |
| 2020/05/01 | 870 | 887 | 865 | 873 | ±0 | ±0% | 4,400 |
| 2020/04/30 | 890 | 898 | 855 | 873 | +13 | +1.5% | 10,600 |
| 2020/04/28 | 840 | 862 | 837 | 860 | +23 | +2.7% | 1,200 |
| 2020/04/27 | 841 | 842 | 818 | 837 | -4 | -0.5% | 4,200 |
| 2020/04/24 | 865 | 870 | 835 | 841 | -9 | -1.1% | 2,900 |
| 2020/04/23 | 790 | 870 | 790 | 850 | +60 | +7.6% | 5,600 |
| 2020/04/22 | 778 | 800 | 771 | 790 | +8 | +1% | 3,800 |
| 2020/04/21 | 802 | 856 | 782 | 782 | -50 | -6% | 9,400 |
| 2020/04/20 | 821 | 875 | 820 | 832 | -19 | -2.2% | 7,800 |
| 2020/04/17 | 892 | 945 | 851 | 851 | +44 | +5.5% | 31,300 |
| 2020/04/16 | 779 | 835 | 769 | 807 | +43 | +5.6% | 10,300 |
| 2020/04/15 | 765 | 771 | 761 | 764 | +14 | +1.9% | 2,600 |
| 2020/04/14 | 740 | 750 | 732 | 750 | +8 | +1.1% | 4,700 |
| 2020/04/13 | 765 | 765 | 742 | 742 | -20 | -2.6% | 3,500 |
| 2020/04/10 | 780 | 780 | 762 | 762 | -8 | -1% | 2,400 |
| 2020/04/09 | 769 | 785 | 768 | 770 | -4 | -0.5% | 6,700 |
| 2020/04/08 | 784 | 790 | 770 | 774 | -16 | -2% | 3,700 |
| 2020/04/07 | 860 | 919 | 790 | 790 | +20 | +2.6% | 35,000 |
| 2020/04/06 | 768 | 770 | 730 | 770 | +100 | +14.9% | 13,400 |
| 2020/04/03 | 740 | 740 | 665 | 670 | -79 | -10.5% | 5,100 |
1201～
1250
件表示中 / 3699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 | - | +0.9% | -17.9% | - | - | - |
|
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 |
| クラスターテクノ | 27,500円 | +11.3% | +57.1% | 1.45% | 15.65倍 | 1.00倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| 川上塗 | 159,100円 | +7.6% | +83.1% | 2.51% | 7.73倍 | 0.49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 |
| ヤマトモビＭｆ | 88,100円 | +7.4% | +90.5% | 0.00% | 117.16倍 | 0.65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 |
| サンケイ化 | 120,000円 | +3.5% | +96.4% | 2.08% | 6.98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 |
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
