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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 1,501 | 1,501 | 1,479 | 1,496 | -8 | -0.5% | 7,800 |
| 2024/07/10 | 1,521 | 1,521 | 1,500 | 1,504 | -17 | -1.1% | 2,700 |
| 2024/07/09 | 1,525 | 1,531 | 1,521 | 1,521 | -4 | -0.3% | 3,700 |
| 2024/07/08 | 1,556 | 1,565 | 1,525 | 1,525 | -30 | -1.9% | 7,200 |
| 2024/07/05 | 1,592 | 1,592 | 1,555 | 1,555 | -64 | -4% | 15,100 |
| 2024/07/04 | 1,712 | 1,719 | 1,565 | 1,619 | +107 | +7.1% | 123,700 |
| 2024/07/03 | 1,478 | 1,515 | 1,476 | 1,512 | +34 | +2.3% | 7,600 |
| 2024/07/02 | 1,456 | 1,478 | 1,440 | 1,478 | +20 | +1.4% | 1,100 |
| 2024/07/01 | 1,471 | 1,520 | 1,458 | 1,458 | -10 | -0.7% | 5,600 |
| 2024/06/28 | 1,449 | 1,468 | 1,449 | 1,468 | +23 | +1.6% | 1,400 |
| 2024/06/27 | 1,445 | 1,445 | 1,434 | 1,445 | +3 | +0.2% | 1,000 |
| 2024/06/26 | 1,430 | 1,450 | 1,430 | 1,442 | +24 | +1.7% | 1,500 |
| 2024/06/25 | 1,413 | 1,418 | 1,411 | 1,418 | +7 | +0.5% | 1,700 |
| 2024/06/24 | 1,415 | 1,415 | 1,406 | 1,411 | +26 | +1.9% | 1,400 |
| 2024/06/21 | 1,358 | 1,385 | 1,358 | 1,385 | +27 | +2% | 1,300 |
| 2024/06/20 | 1,351 | 1,358 | 1,328 | 1,358 | +7 | +0.5% | 800 |
| 2024/06/19 | 1,345 | 1,352 | 1,330 | 1,351 | +3 | +0.2% | 1,400 |
| 2024/06/18 | 1,356 | 1,356 | 1,348 | 1,348 | -8 | -0.6% | 200 |
| 2024/06/17 | 1,356 | 1,356 | 1,356 | 1,356 | +22 | +1.6% | 100 |
| 2024/06/14 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 400 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,352 | 1,352 | 1,345 | 1,345 | -7 | -0.5% | 800 |
| 2024/06/11 | 1,329 | 1,353 | 1,329 | 1,352 | +17 | +1.3% | 600 |
| 2024/06/10 | 1,328 | 1,335 | 1,328 | 1,335 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,340 | 1,340 | 1,314 | 1,335 | +11 | +0.8% | 900 |
| 2024/06/06 | 1,331 | 1,342 | 1,313 | 1,324 | +1 | +0.1% | 2,300 |
| 2024/06/05 | 1,320 | 1,352 | 1,320 | 1,323 | +4 | +0.3% | 1,500 |
| 2024/06/04 | 1,318 | 1,323 | 1,318 | 1,319 | +1 | +0.1% | 700 |
| 2024/06/03 | 1,335 | 1,335 | 1,301 | 1,318 | -31 | -2.3% | 2,500 |
| 2024/05/31 | 1,327 | 1,371 | 1,327 | 1,349 | -6 | -0.4% | 700 |
| 2024/05/30 | 1,371 | 1,371 | 1,355 | 1,355 | - | - | 200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,350 | 1,367 | 1,341 | 1,341 | -12 | -0.9% | 700 |
| 2024/05/27 | 1,353 | 1,365 | 1,350 | 1,353 | -30 | -2.2% | 3,400 |
| 2024/05/24 | 1,383 | 1,383 | 1,383 | 1,383 | ±0 | ±0% | 400 |
| 2024/05/23 | 1,386 | 1,386 | 1,383 | 1,383 | -17 | -1.2% | 400 |
| 2024/05/22 | 1,384 | 1,404 | 1,384 | 1,400 | +10 | +0.7% | 600 |
| 2024/05/21 | 1,396 | 1,397 | 1,382 | 1,390 | -6 | -0.4% | 1,900 |
| 2024/05/20 | 1,400 | 1,400 | 1,396 | 1,396 | -4 | -0.3% | 500 |
| 2024/05/17 | 1,383 | 1,400 | 1,383 | 1,400 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,401 | 1,401 | 1,400 | 1,400 | - | - | 600 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,425 | 1,447 | 1,417 | 1,417 | -3 | -0.2% | 2,400 |
| 2024/05/13 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2024/05/10 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,410 | 1,429 | 1,410 | 1,425 | +5 | +0.4% | 2,000 |
| 2024/05/07 | 1,405 | 1,420 | 1,405 | 1,420 | +14 | +1% | 500 |
| 2024/05/02 | 1,406 | 1,406 | 1,406 | 1,406 | -9 | -0.6% | 500 |
| 2024/05/01 | 1,404 | 1,415 | 1,404 | 1,415 | -16 | -1.1% | 800 |
201～
250
件表示中 / 3696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 | 127,300円 | +0.9% | -17.9% | 3.93% | 7.04倍 | 0.54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 |
| アイビー | 28,400円 | +10.6% | +146.0% | 0.00% | 30.47倍 | 0.76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 |
| 川上塗 | 160,600円 | +7.6% | +83.1% | 2.49% | 7.80倍 | 0.50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 |
| サンケイ化 | 119,000円 | +3.5% | +96.4% | 2.10% | 6.93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 |
| ヤマトモビＭｆ | 89,400円 | +7.4% | +90.5% | 0.00% | 118.88倍 | 0.66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
