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 |
|---|---|---|---|---|---|---|---|
| 2020/01/20 | 1,141 | 1,175 | 1,140 | 1,141 | -25 | -2.1% | 3,300 |
| 2020/01/17 | 1,186 | 1,186 | 1,166 | 1,166 | -2 | -0.2% | 1,200 |
| 2020/01/16 | 1,132 | 1,197 | 1,120 | 1,168 | -54 | -4.4% | 18,600 |
| 2020/01/15 | 1,200 | 1,247 | 1,184 | 1,222 | +22 | +1.8% | 18,200 |
| 2020/01/14 | 1,196 | 1,212 | 1,178 | 1,200 | +14 | +1.2% | 5,700 |
| 2020/01/10 | 1,209 | 1,210 | 1,175 | 1,186 | -11 | -0.9% | 3,900 |
| 2020/01/09 | 1,176 | 1,210 | 1,150 | 1,197 | +31 | +2.7% | 6,500 |
| 2020/01/08 | 1,210 | 1,210 | 1,135 | 1,166 | -44 | -3.6% | 6,400 |
| 2020/01/07 | 1,171 | 1,218 | 1,171 | 1,210 | +20 | +1.7% | 8,900 |
| 2020/01/06 | 1,189 | 1,190 | 1,126 | 1,190 | +7 | +0.6% | 19,100 |
| 2019/12/30 | 1,100 | 1,372 | 1,099 | 1,183 | +111 | +10.4% | 110,000 |
| 2019/12/27 | 1,082 | 1,104 | 1,040 | 1,072 | -9 | -0.8% | 7,700 |
| 2019/12/26 | 1,122 | 1,122 | 1,081 | 1,081 | -42 | -3.7% | 13,100 |
| 2019/12/25 | 1,145 | 1,145 | 1,067 | 1,123 | +128 | +12.9% | 87,600 |
| 2019/12/24 | 1,005 | 1,005 | 986 | 995 | -13 | -1.3% | 6,400 |
| 2019/12/23 | 1,000 | 1,008 | 997 | 1,008 | -1 | -0.1% | 5,300 |
| 2019/12/20 | 994 | 1,009 | 994 | 1,009 | +9 | +0.9% | 1,800 |
| 2019/12/19 | 1,004 | 1,010 | 998 | 1,000 | -11 | -1.1% | 2,700 |
| 2019/12/18 | 1,019 | 1,019 | 1,005 | 1,011 | -7 | -0.7% | 4,500 |
| 2019/12/17 | 1,015 | 1,022 | 1,011 | 1,018 | -4 | -0.4% | 2,600 |
| 2019/12/16 | 1,026 | 1,031 | 1,013 | 1,022 | -13 | -1.3% | 3,200 |
| 2019/12/13 | 1,040 | 1,040 | 1,024 | 1,035 | +2 | +0.2% | 2,500 |
| 2019/12/12 | 1,033 | 1,033 | 1,033 | 1,033 | +5 | +0.5% | 200 |
| 2019/12/11 | 1,040 | 1,040 | 1,020 | 1,028 | +6 | +0.6% | 2,600 |
| 2019/12/10 | 1,020 | 1,036 | 1,020 | 1,022 | -28 | -2.7% | 3,900 |
| 2019/12/09 | 1,047 | 1,050 | 1,036 | 1,050 | +3 | +0.3% | 2,900 |
| 2019/12/06 | 1,050 | 1,057 | 1,041 | 1,047 | -11 | -1% | 1,200 |
| 2019/12/05 | 1,058 | 1,058 | 1,058 | 1,058 | +13 | +1.2% | 100 |
| 2019/12/04 | 1,041 | 1,065 | 1,041 | 1,045 | -24 | -2.2% | 1,300 |
| 2019/12/03 | 1,052 | 1,070 | 1,043 | 1,069 | +32 | +3.1% | 1,100 |
| 2019/12/02 | 1,024 | 1,094 | 1,024 | 1,037 | -17 | -1.6% | 4,400 |
| 2019/11/29 | 1,043 | 1,054 | 1,033 | 1,054 | +3 | +0.3% | 3,600 |
| 2019/11/28 | 1,054 | 1,078 | 1,036 | 1,051 | -63 | -5.7% | 8,600 |
| 2019/11/27 | 1,104 | 1,114 | 1,100 | 1,114 | +7 | +0.6% | 2,900 |
| 2019/11/26 | 1,106 | 1,107 | 1,098 | 1,107 | +9 | +0.8% | 2,100 |
| 2019/11/25 | 1,090 | 1,112 | 1,088 | 1,098 | +8 | +0.7% | 3,200 |
| 2019/11/22 | 1,100 | 1,107 | 1,086 | 1,090 | +4 | +0.4% | 3,200 |
| 2019/11/21 | 1,096 | 1,096 | 1,086 | 1,086 | -9 | -0.8% | 1,900 |
| 2019/11/20 | 1,094 | 1,114 | 1,094 | 1,095 | -9 | -0.8% | 3,500 |
| 2019/11/19 | 1,105 | 1,117 | 1,104 | 1,104 | -2 | -0.2% | 2,000 |
| 2019/11/18 | 1,097 | 1,119 | 1,097 | 1,106 | +2 | +0.2% | 1,500 |
| 2019/11/15 | 1,106 | 1,115 | 1,095 | 1,104 | -7 | -0.6% | 2,200 |
| 2019/11/14 | 1,111 | 1,113 | 1,094 | 1,111 | ±0 | ±0% | 2,900 |
| 2019/11/13 | 1,110 | 1,111 | 1,110 | 1,111 | +1 | +0.1% | 300 |
| 2019/11/12 | 1,098 | 1,110 | 1,089 | 1,110 | +5 | +0.5% | 2,100 |
| 2019/11/11 | 1,114 | 1,114 | 1,084 | 1,105 | -1 | -0.1% | 2,800 |
| 2019/11/08 | 1,114 | 1,114 | 1,096 | 1,106 | -6 | -0.5% | 4,500 |
| 2019/11/07 | 1,114 | 1,114 | 1,090 | 1,112 | +1 | +0.1% | 3,500 |
| 2019/11/06 | 1,129 | 1,129 | 1,083 | 1,111 | +11 | +1% | 4,800 |
| 2019/11/05 | 1,070 | 1,104 | 1,069 | 1,100 | +31 | +2.9% | 4,300 |
1301～
1350
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
