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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/08/06 | 1,282 | 1,303 | 1,273 | 1,273 | -37 | -2.8% | 1,500 |
| 2018/08/03 | 1,299 | 1,310 | 1,299 | 1,310 | +11 | +0.8% | 2,400 |
| 2018/08/02 | 1,313 | 1,323 | 1,299 | 1,299 | -6 | -0.5% | 1,100 |
| 2018/08/01 | 1,299 | 1,310 | 1,299 | 1,305 | ±0 | ±0% | 700 |
| 2018/07/31 | 1,288 | 1,312 | 1,287 | 1,305 | +9 | +0.7% | 2,200 |
| 2018/07/30 | 1,297 | 1,297 | 1,280 | 1,296 | -4 | -0.3% | 1,500 |
| 2018/07/27 | 1,298 | 1,320 | 1,280 | 1,300 | +10 | +0.8% | 4,400 |
| 2018/07/26 | 1,289 | 1,290 | 1,285 | 1,290 | +8 | +0.6% | 500 |
| 2018/07/25 | 1,275 | 1,287 | 1,268 | 1,282 | +10 | +0.8% | 3,700 |
| 2018/07/24 | 1,261 | 1,274 | 1,260 | 1,272 | +8 | +0.6% | 1,200 |
| 2018/07/23 | 1,264 | 1,265 | 1,261 | 1,264 | ±0 | ±0% | 1,300 |
| 2018/07/20 | 1,256 | 1,264 | 1,250 | 1,264 | +9 | +0.7% | 1,200 |
| 2018/07/19 | 1,252 | 1,294 | 1,250 | 1,255 | -15 | -1.2% | 2,800 |
| 2018/07/18 | 1,270 | 1,289 | 1,250 | 1,270 | ±0 | ±0% | 3,100 |
| 2018/07/17 | 1,281 | 1,327 | 1,270 | 1,270 | -40 | -3.1% | 6,000 |
| 2018/07/13 | 1,283 | 1,344 | 1,261 | 1,310 | ±0 | ±0% | 4,000 |
| 2018/07/12 | 1,342 | 1,342 | 1,310 | 1,310 | -35 | -2.6% | 3,400 |
| 2018/07/11 | 1,366 | 1,369 | 1,327 | 1,345 | -21 | -1.5% | 2,800 |
| 2018/07/10 | 1,378 | 1,378 | 1,359 | 1,366 | -12 | -0.9% | 2,100 |
| 2018/07/09 | 1,345 | 1,383 | 1,336 | 1,378 | +42 | +3.1% | 3,600 |
| 2018/07/06 | 1,435 | 1,435 | 1,321 | 1,336 | -109 | -7.5% | 16,300 |
| 2018/07/05 | 1,480 | 1,481 | 1,445 | 1,445 | -35 | -2.4% | 1,700 |
| 2018/07/04 | 1,500 | 1,509 | 1,480 | 1,480 | -30 | -2% | 1,700 |
| 2018/07/03 | 1,514 | 1,525 | 1,486 | 1,510 | +15 | +1% | 5,500 |
| 2018/07/02 | 1,501 | 1,505 | 1,495 | 1,495 | -4 | -0.3% | 300 |
| 2018/06/29 | 1,505 | 1,545 | 1,499 | 1,499 | +4 | +0.3% | 1,900 |
| 2018/06/28 | 1,486 | 1,495 | 1,486 | 1,495 | -5 | -0.3% | 200 |
| 2018/06/27 | 1,490 | 1,519 | 1,490 | 1,500 | +18 | +1.2% | 3,400 |
| 2018/06/26 | 1,497 | 1,497 | 1,482 | 1,482 | -28 | -1.9% | 3,800 |
| 2018/06/25 | 1,510 | 1,528 | 1,510 | 1,510 | -13 | -0.9% | 2,000 |
| 2018/06/22 | 1,534 | 1,534 | 1,523 | 1,523 | -10 | -0.7% | 800 |
1701～
1750
件表示中 / 3768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 | 144,700円 | +0.9% | -17.9% | 3.46% | 8.01倍 | 0.60倍 |
|
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 |
| ニックス | 80,700円 | +0.3% | +15.9% | 2.48% | 11.03倍 | 0.43倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| アイビー | 30,900円 | -2.7% | -19.0% | 4.85% | 7.65倍 | 1.23倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| サンケイ化 | 160,000円 | +3.5% | +96.4% | 1.56% | 9.31倍 | 0.43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 |
| ヤマトモビＭｆ | 101,600円 | +11.4% | +109.9% | 0.00% | 12.36倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
