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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,585 | 1,611 | 1,583 | 1,601 | +16 | +1% | 900 |
| 2024/10/25 | 1,595 | 1,595 | 1,569 | 1,585 | +16 | +1% | 900 |
| 2024/10/24 | 1,600 | 1,600 | 1,540 | 1,569 | -31 | -1.9% | 4,500 |
| 2024/10/23 | 1,636 | 1,640 | 1,599 | 1,600 | -39 | -2.4% | 5,100 |
| 2024/10/22 | 1,634 | 1,649 | 1,600 | 1,639 | +5 | +0.3% | 4,500 |
| 2024/10/21 | 1,633 | 1,634 | 1,633 | 1,634 | +2 | +0.1% | 700 |
| 2024/10/18 | 1,656 | 1,660 | 1,632 | 1,632 | -22 | -1.3% | 2,900 |
| 2024/10/17 | 1,620 | 1,654 | 1,618 | 1,654 | +34 | +2.1% | 5,100 |
| 2024/10/16 | 1,578 | 1,620 | 1,578 | 1,620 | +42 | +2.7% | 9,200 |
| 2024/10/15 | 1,570 | 1,595 | 1,570 | 1,578 | +4 | +0.3% | 8,900 |
| 2024/10/11 | 1,555 | 1,590 | 1,555 | 1,574 | +19 | +1.2% | 6,800 |
| 2024/10/10 | 1,566 | 1,566 | 1,551 | 1,555 | -5 | -0.3% | 2,200 |
| 2024/10/09 | 1,564 | 1,570 | 1,560 | 1,560 | +2 | +0.1% | 2,700 |
| 2024/10/08 | 1,556 | 1,558 | 1,543 | 1,558 | +21 | +1.4% | 4,000 |
| 2024/10/07 | 1,562 | 1,568 | 1,537 | 1,537 | -10 | -0.6% | 6,000 |
| 2024/10/04 | 1,529 | 1,549 | 1,529 | 1,547 | -3 | -0.2% | 1,100 |
| 2024/10/03 | 1,552 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 1,000 |
| 2024/10/02 | 1,549 | 1,552 | 1,549 | 1,552 | ±0 | ±0% | 300 |
| 2024/10/01 | 1,532 | 1,552 | 1,530 | 1,552 | +14 | +0.9% | 1,900 |
| 2024/09/30 | 1,522 | 1,538 | 1,457 | 1,538 | -1 | -0.1% | 6,400 |
| 2024/09/27 | 1,535 | 1,552 | 1,535 | 1,539 | +9 | +0.6% | 1,700 |
| 2024/09/26 | 1,533 | 1,547 | 1,501 | 1,530 | -2 | -0.1% | 2,300 |
| 2024/09/25 | 1,547 | 1,547 | 1,532 | 1,532 | -15 | -1% | 300 |
| 2024/09/24 | 1,545 | 1,547 | 1,539 | 1,547 | +8 | +0.5% | 3,000 |
| 2024/09/20 | 1,537 | 1,542 | 1,522 | 1,539 | +17 | +1.1% | 2,000 |
| 2024/09/19 | 1,510 | 1,543 | 1,510 | 1,522 | +12 | +0.8% | 1,600 |
| 2024/09/18 | 1,486 | 1,538 | 1,486 | 1,510 | +2 | +0.1% | 1,500 |
| 2024/09/17 | 1,495 | 1,543 | 1,495 | 1,508 | +13 | +0.9% | 2,800 |
| 2024/09/13 | 1,478 | 1,500 | 1,478 | 1,495 | +25 | +1.7% | 1,800 |
| 2024/09/12 | 1,435 | 1,470 | 1,430 | 1,470 | -7 | -0.5% | 2,300 |
| 2024/09/11 | 1,460 | 1,477 | 1,460 | 1,477 | +9 | +0.6% | 500 |
| 2024/09/10 | 1,459 | 1,468 | 1,439 | 1,468 | +10 | +0.7% | 400 |
| 2024/09/09 | 1,438 | 1,458 | 1,354 | 1,458 | +20 | +1.4% | 4,600 |
| 2024/09/06 | 1,501 | 1,501 | 1,438 | 1,438 | -53 | -3.6% | 1,800 |
| 2024/09/05 | 1,479 | 1,491 | 1,479 | 1,491 | +12 | +0.8% | 500 |
| 2024/09/04 | 1,468 | 1,510 | 1,467 | 1,479 | -47 | -3.1% | 3,000 |
| 2024/09/03 | 1,550 | 1,550 | 1,526 | 1,526 | -6 | -0.4% | 300 |
| 2024/09/02 | 1,542 | 1,542 | 1,532 | 1,532 | -16 | -1% | 900 |
| 2024/08/30 | 1,542 | 1,552 | 1,541 | 1,548 | +6 | +0.4% | 4,200 |
| 2024/08/29 | 1,515 | 1,545 | 1,515 | 1,542 | +30 | +2% | 1,600 |
| 2024/08/28 | 1,479 | 1,512 | 1,479 | 1,512 | +37 | +2.5% | 5,000 |
| 2024/08/27 | 1,479 | 1,490 | 1,473 | 1,475 | -3 | -0.2% | 4,000 |
| 2024/08/26 | 1,464 | 1,480 | 1,464 | 1,478 | +28 | +1.9% | 3,900 |
| 2024/08/23 | 1,438 | 1,450 | 1,438 | 1,450 | +12 | +0.8% | 2,000 |
| 2024/08/22 | 1,449 | 1,449 | 1,438 | 1,438 | -5 | -0.3% | 1,200 |
| 2024/08/21 | 1,436 | 1,443 | 1,436 | 1,443 | -6 | -0.4% | 300 |
| 2024/08/20 | 1,449 | 1,449 | 1,438 | 1,449 | ±0 | ±0% | 500 |
| 2024/08/19 | 1,453 | 1,453 | 1,436 | 1,449 | -11 | -0.8% | 2,600 |
| 2024/08/16 | 1,446 | 1,460 | 1,446 | 1,460 | +22 | +1.5% | 2,400 |
| 2024/08/15 | 1,389 | 1,438 | 1,389 | 1,438 | +19 | +1.3% | 1,500 |
201～
250
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
