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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 986 | 986 | 982 | 982 | -1 | -0.1% | 300 |
| 2019/08/16 | 985 | 985 | 983 | 983 | +13 | +1.3% | 200 |
| 2019/08/15 | 959 | 984 | 944 | 970 | +2 | +0.2% | 2,800 |
| 2019/08/14 | 980 | 984 | 961 | 968 | -27 | -2.7% | 1,700 |
| 2019/08/13 | 988 | 995 | 980 | 995 | +20 | +2.1% | 400 |
| 2019/08/09 | 985 | 985 | 969 | 975 | +3 | +0.3% | 1,900 |
| 2019/08/08 | 984 | 986 | 972 | 972 | -1 | -0.1% | 700 |
| 2019/08/07 | 1,033 | 1,033 | 972 | 973 | +13 | +1.4% | 5,500 |
| 2019/08/06 | 979 | 979 | 951 | 960 | -30 | -3% | 2,700 |
| 2019/08/05 | 1,019 | 1,046 | 981 | 990 | -65 | -6.2% | 2,500 |
| 2019/08/02 | 1,055 | 1,055 | 1,055 | 1,055 | +4 | +0.4% | 100 |
| 2019/08/01 | 1,051 | 1,051 | 1,051 | 1,051 | +2 | +0.2% | 100 |
| 2019/07/31 | 1,025 | 1,054 | 1,022 | 1,049 | +5 | +0.5% | 1,500 |
| 2019/07/30 | 1,059 | 1,059 | 1,044 | 1,044 | -15 | -1.4% | 400 |
| 2019/07/29 | 1,038 | 1,059 | 1,038 | 1,059 | +21 | +2% | 200 |
| 2019/07/26 | 1,016 | 1,056 | 1,016 | 1,038 | ±0 | ±0% | 1,400 |
| 2019/07/25 | 1,041 | 1,055 | 1,038 | 1,038 | -1 | -0.1% | 1,700 |
| 2019/07/24 | 1,052 | 1,069 | 1,039 | 1,039 | -31 | -2.9% | 2,200 |
| 2019/07/23 | 1,068 | 1,072 | 1,068 | 1,070 | +12 | +1.1% | 400 |
| 2019/07/22 | 1,058 | 1,058 | 1,058 | 1,058 | -13 | -1.2% | 100 |
| 2019/07/19 | 1,055 | 1,073 | 1,055 | 1,071 | +17 | +1.6% | 700 |
| 2019/07/18 | 1,071 | 1,073 | 1,054 | 1,054 | -18 | -1.7% | 1,700 |
| 2019/07/17 | 1,057 | 1,072 | 1,057 | 1,072 | +19 | +1.8% | 700 |
| 2019/07/16 | 1,052 | 1,062 | 1,052 | 1,053 | -5 | -0.5% | 400 |
| 2019/07/12 | 1,057 | 1,060 | 1,047 | 1,058 | +1 | +0.1% | 1,000 |
| 2019/07/11 | 1,059 | 1,062 | 1,050 | 1,057 | -2 | -0.2% | 1,500 |
| 2019/07/10 | 1,050 | 1,067 | 1,048 | 1,059 | +12 | +1.1% | 2,100 |
| 2019/07/09 | 1,058 | 1,058 | 1,046 | 1,047 | +3 | +0.3% | 1,700 |
| 2019/07/08 | 1,037 | 1,054 | 1,032 | 1,044 | +8 | +0.8% | 3,900 |
| 2019/07/05 | 1,065 | 1,084 | 1,025 | 1,036 | +1 | +0.1% | 5,800 |
| 2019/07/04 | 1,006 | 1,095 | 991 | 1,035 | -61 | -5.6% | 20,800 |
| 2019/07/03 | 1,100 | 1,126 | 1,093 | 1,096 | +4 | +0.4% | 6,900 |
| 2019/07/02 | 1,097 | 1,113 | 1,072 | 1,092 | +5 | +0.5% | 7,500 |
| 2019/07/01 | 1,050 | 1,120 | 1,040 | 1,087 | +77 | +7.6% | 23,900 |
| 2019/06/28 | 999 | 1,013 | 999 | 1,010 | +26 | +2.6% | 5,300 |
| 2019/06/27 | 1,010 | 1,010 | 984 | 984 | -20 | -2% | 6,300 |
| 2019/06/26 | 990 | 1,026 | 978 | 1,004 | +26 | +2.7% | 4,700 |
| 2019/06/25 | 997 | 997 | 978 | 978 | -11 | -1.1% | 1,000 |
| 2019/06/24 | 988 | 989 | 988 | 989 | +16 | +1.6% | 300 |
| 2019/06/21 | 968 | 991 | 968 | 973 | -4 | -0.4% | 3,900 |
| 2019/06/20 | 977 | 987 | 977 | 977 | +3 | +0.3% | 1,700 |
| 2019/06/19 | 977 | 977 | 964 | 974 | +6 | +0.6% | 700 |
| 2019/06/18 | 964 | 968 | 964 | 968 | +11 | +1.1% | 200 |
| 2019/06/17 | 960 | 968 | 955 | 957 | +4 | +0.4% | 1,700 |
| 2019/06/14 | 952 | 961 | 951 | 953 | -14 | -1.4% | 1,200 |
| 2019/06/13 | 950 | 967 | 950 | 967 | +2 | +0.2% | 700 |
| 2019/06/12 | 960 | 975 | 950 | 965 | +15 | +1.6% | 1,600 |
| 2019/06/11 | 950 | 960 | 948 | 950 | -22 | -2.3% | 2,100 |
| 2019/06/10 | 953 | 972 | 953 | 972 | +19 | +2% | 500 |
| 2019/06/07 | 958 | 958 | 944 | 953 | ±0 | ±0% | 600 |
1401～
1450
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 | 29,800円 | +11.3% | +57.1% | 1.34% | 16.96倍 | 1.08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 | 91,600円 | +7.4% | +90.5% | 0.00% | 121.81倍 | 0.68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
