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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 1,371 | 1,371 | 1,337 | 1,337 | -4 | -0.3% | 2,900 |
| 2018/10/17 | 1,327 | 1,346 | 1,321 | 1,341 | +28 | +2.1% | 900 |
| 2018/10/16 | 1,350 | 1,350 | 1,313 | 1,313 | -7 | -0.5% | 500 |
| 2018/10/15 | 1,332 | 1,339 | 1,316 | 1,320 | -17 | -1.3% | 1,600 |
| 2018/10/12 | 1,314 | 1,341 | 1,301 | 1,337 | +34 | +2.6% | 1,300 |
| 2018/10/11 | 1,379 | 1,379 | 1,300 | 1,303 | -96 | -6.9% | 5,900 |
| 2018/10/10 | 1,387 | 1,430 | 1,380 | 1,399 | +16 | +1.2% | 2,500 |
| 2018/10/09 | 1,449 | 1,449 | 1,383 | 1,383 | -18 | -1.3% | 1,700 |
| 2018/10/05 | 1,404 | 1,426 | 1,401 | 1,401 | -33 | -2.3% | 900 |
| 2018/10/04 | 1,442 | 1,442 | 1,420 | 1,434 | +52 | +3.8% | 4,200 |
| 2018/10/03 | 1,408 | 1,408 | 1,382 | 1,382 | -26 | -1.8% | 2,900 |
| 2018/10/02 | 1,383 | 1,420 | 1,383 | 1,408 | +22 | +1.6% | 2,800 |
| 2018/10/01 | 1,382 | 1,438 | 1,382 | 1,386 | -17 | -1.2% | 4,100 |
| 2018/09/28 | 1,428 | 1,428 | 1,403 | 1,403 | -29 | -2% | 2,500 |
| 2018/09/27 | 1,399 | 1,435 | 1,392 | 1,432 | +33 | +2.4% | 7,400 |
| 2018/09/26 | 1,400 | 1,400 | 1,370 | 1,399 | -14 | -1% | 500 |
| 2018/09/25 | 1,423 | 1,434 | 1,381 | 1,413 | -10 | -0.7% | 1,400 |
| 2018/09/21 | 1,413 | 1,424 | 1,413 | 1,423 | -3 | -0.2% | 900 |
| 2018/09/20 | 1,416 | 1,433 | 1,408 | 1,426 | -8 | -0.6% | 1,400 |
| 2018/09/19 | 1,439 | 1,444 | 1,415 | 1,434 | +17 | +1.2% | 800 |
| 2018/09/18 | 1,444 | 1,444 | 1,414 | 1,417 | - | - | 1,200 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 100 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 1,407 | 1,417 | 1,407 | 1,416 | +8 | +0.6% | 2,200 |
| 2018/09/10 | 1,445 | 1,445 | 1,393 | 1,408 | - | - | 1,000 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 1,440 | 1,440 | 1,440 | 1,440 | +30 | +2.1% | 200 |
| 2018/09/05 | 1,445 | 1,472 | 1,410 | 1,410 | -37 | -2.6% | 2,300 |
| 2018/09/04 | 1,430 | 1,447 | 1,430 | 1,447 | +11 | +0.8% | 800 |
| 2018/09/03 | 1,418 | 1,450 | 1,418 | 1,436 | +18 | +1.3% | 1,600 |
| 2018/08/31 | 1,423 | 1,424 | 1,408 | 1,418 | +30 | +2.2% | 1,200 |
| 2018/08/30 | 1,351 | 1,397 | 1,351 | 1,388 | +38 | +2.8% | 2,800 |
| 2018/08/29 | 1,317 | 1,350 | 1,317 | 1,350 | +5 | +0.4% | 1,700 |
| 2018/08/28 | 1,310 | 1,350 | 1,310 | 1,345 | +35 | +2.7% | 2,800 |
| 2018/08/27 | 1,302 | 1,310 | 1,300 | 1,310 | +2 | +0.2% | 2,500 |
| 2018/08/24 | 1,299 | 1,308 | 1,299 | 1,308 | +9 | +0.7% | 3,600 |
| 2018/08/23 | 1,269 | 1,309 | 1,269 | 1,299 | ±0 | ±0% | 700 |
| 2018/08/22 | 1,262 | 1,299 | 1,262 | 1,299 | +26 | +2% | 3,000 |
| 2018/08/21 | 1,272 | 1,273 | 1,272 | 1,273 | -4 | -0.3% | 700 |
| 2018/08/20 | 1,277 | 1,277 | 1,277 | 1,277 | +2 | +0.2% | 200 |
| 2018/08/17 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 300 |
| 2018/08/16 | 1,258 | 1,260 | 1,258 | 1,260 | -7 | -0.6% | 600 |
| 2018/08/15 | 1,267 | 1,267 | 1,267 | 1,267 | ±0 | ±0% | 200 |
| 2018/08/14 | 1,267 | 1,267 | 1,267 | 1,267 | ±0 | ±0% | 100 |
| 2018/08/13 | 1,290 | 1,323 | 1,260 | 1,267 | -4 | -0.3% | 1,800 |
| 2018/08/10 | 1,276 | 1,290 | 1,267 | 1,271 | -28 | -2.2% | 1,900 |
| 2018/08/09 | 1,264 | 1,299 | 1,264 | 1,299 | +18 | +1.4% | 1,300 |
| 2018/08/08 | 1,280 | 1,288 | 1,273 | 1,281 | -14 | -1.1% | 1,100 |
| 2018/08/07 | 1,295 | 1,295 | 1,295 | 1,295 | +22 | +1.7% | 900 |
1601～
1650
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
