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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,009 | 1,009 | 999 | 999 | +15 | +1.5% | 1,200 |
| 2018/12/28 | 975 | 1,012 | 965 | 984 | -13 | -1.3% | 2,900 |
| 2018/12/27 | 1,043 | 1,043 | 970 | 997 | +103 | +11.5% | 18,100 |
| 2018/12/26 | 922 | 922 | 894 | 894 | +62 | +7.5% | 800 |
| 2018/12/25 | 892 | 914 | 832 | 832 | -102 | -10.9% | 9,000 |
| 2018/12/21 | 960 | 960 | 930 | 934 | -31 | -3.2% | 3,100 |
| 2018/12/20 | 984 | 990 | 958 | 965 | -34 | -3.4% | 3,000 |
| 2018/12/19 | 985 | 1,000 | 984 | 999 | +2 | +0.2% | 2,500 |
| 2018/12/18 | 1,008 | 1,024 | 985 | 997 | -25 | -2.4% | 5,600 |
| 2018/12/17 | 1,036 | 1,040 | 1,005 | 1,022 | -39 | -3.7% | 3,400 |
| 2018/12/14 | 1,066 | 1,080 | 1,035 | 1,061 | +12 | +1.1% | 1,900 |
| 2018/12/13 | 1,041 | 1,062 | 1,035 | 1,049 | -2 | -0.2% | 2,300 |
| 2018/12/12 | 1,030 | 1,051 | 1,029 | 1,051 | +21 | +2% | 2,400 |
| 2018/12/11 | 1,133 | 1,133 | 1,030 | 1,030 | -103 | -9.1% | 4,400 |
| 2018/12/10 | 1,163 | 1,163 | 1,133 | 1,133 | -28 | -2.4% | 1,500 |
| 2018/12/07 | 1,205 | 1,205 | 1,161 | 1,161 | -56 | -4.6% | 3,800 |
| 2018/12/06 | 1,216 | 1,243 | 1,216 | 1,217 | -9 | -0.7% | 1,400 |
| 2018/12/05 | 1,208 | 1,226 | 1,208 | 1,226 | -16 | -1.3% | 600 |
| 2018/12/04 | 1,219 | 1,242 | 1,215 | 1,242 | +32 | +2.6% | 4,000 |
| 2018/12/03 | 1,218 | 1,219 | 1,206 | 1,210 | -2 | -0.2% | 1,300 |
| 2018/11/30 | 1,211 | 1,212 | 1,207 | 1,212 | -11 | -0.9% | 400 |
| 2018/11/29 | 1,228 | 1,229 | 1,213 | 1,223 | ±0 | ±0% | 2,200 |
| 2018/11/28 | 1,215 | 1,239 | 1,209 | 1,223 | -46 | -3.6% | 3,900 |
| 2018/11/27 | 1,289 | 1,289 | 1,255 | 1,269 | +10 | +0.8% | 900 |
| 2018/11/26 | 1,260 | 1,260 | 1,246 | 1,259 | -7 | -0.6% | 3,200 |
| 2018/11/22 | 1,263 | 1,267 | 1,263 | 1,266 | +3 | +0.2% | 400 |
| 2018/11/21 | 1,250 | 1,269 | 1,245 | 1,263 | +3 | +0.2% | 1,100 |
| 2018/11/20 | 1,285 | 1,285 | 1,260 | 1,260 | -13 | -1% | 1,700 |
| 2018/11/19 | 1,251 | 1,273 | 1,251 | 1,273 | ±0 | ±0% | 200 |
| 2018/11/16 | 1,250 | 1,273 | 1,250 | 1,273 | -24 | -1.9% | 1,500 |
| 2018/11/15 | 1,297 | 1,297 | 1,297 | 1,297 | +9 | +0.7% | 200 |
| 2018/11/14 | 1,265 | 1,288 | 1,263 | 1,288 | +23 | +1.8% | 1,000 |
| 2018/11/13 | 1,270 | 1,270 | 1,240 | 1,265 | -29 | -2.2% | 700 |
| 2018/11/12 | 1,282 | 1,294 | 1,273 | 1,294 | +4 | +0.3% | 900 |
| 2018/11/09 | 1,283 | 1,309 | 1,283 | 1,290 | +8 | +0.6% | 1,200 |
| 2018/11/08 | 1,309 | 1,309 | 1,279 | 1,282 | -23 | -1.8% | 3,300 |
| 2018/11/07 | 1,310 | 1,310 | 1,290 | 1,305 | +2 | +0.2% | 900 |
| 2018/11/06 | 1,304 | 1,304 | 1,303 | 1,303 | -7 | -0.5% | 300 |
| 2018/11/05 | 1,288 | 1,310 | 1,281 | 1,310 | -3 | -0.2% | 2,800 |
| 2018/11/02 | 1,309 | 1,342 | 1,290 | 1,313 | +2 | +0.2% | 2,600 |
| 2018/11/01 | 1,300 | 1,316 | 1,286 | 1,311 | +7 | +0.5% | 1,600 |
| 2018/10/31 | 1,314 | 1,314 | 1,272 | 1,304 | +12 | +0.9% | 3,400 |
| 2018/10/30 | 1,252 | 1,292 | 1,252 | 1,292 | +41 | +3.3% | 900 |
| 2018/10/29 | 1,282 | 1,282 | 1,251 | 1,251 | -31 | -2.4% | 1,100 |
| 2018/10/26 | 1,291 | 1,347 | 1,282 | 1,282 | -16 | -1.2% | 2,300 |
| 2018/10/25 | 1,350 | 1,350 | 1,285 | 1,298 | -52 | -3.9% | 1,700 |
| 2018/10/24 | 1,341 | 1,350 | 1,341 | 1,350 | -6 | -0.4% | 300 |
| 2018/10/23 | 1,367 | 1,367 | 1,335 | 1,356 | -7 | -0.5% | 800 |
| 2018/10/22 | 1,345 | 1,387 | 1,345 | 1,363 | +5 | +0.4% | 1,100 |
| 2018/10/19 | 1,359 | 1,385 | 1,321 | 1,358 | +21 | +1.6% | 3,000 |
1551～
1600
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
