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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 101 | 101 | 101 | 101 | ±0 | ±0% | 1,000 |
| 2010/08/18 | 92 | 101 | 92 | 101 | +11 | +12.2% | 17,000 |
| 2010/08/17 | 93 | 93 | 90 | 90 | - | - | 5,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 94 | 94 | 94 | 94 | -1 | -1.1% | 3,000 |
| 2010/08/12 | 96 | 96 | 95 | 95 | - | - | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 101 | 101 | 101 | 101 | - | - | 25,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 100 | 100 | 99 | 99 | ±0 | ±0% | 4,000 |
| 2010/08/02 | 99 | 99 | 99 | 99 | +1 | +1% | 2,000 |
| 2010/07/30 | 100 | 100 | 98 | 98 | - | - | 3,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 98 | 98 | 96 | 96 | -2 | -2% | 6,000 |
| 2010/07/23 | 98 | 98 | 98 | 98 | - | - | 2,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 98 | 98 | 98 | 98 | -2 | -2% | 3,000 |
| 2010/07/16 | 100 | 100 | 100 | 100 | -1 | -1% | 1,000 |
| 2010/07/15 | 101 | 101 | 101 | 101 | +1 | +1% | 1,000 |
| 2010/07/14 | 100 | 100 | 100 | 100 | -2 | -2% | 1,000 |
| 2010/07/13 | 101 | 102 | 101 | 102 | - | - | 13,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 107 | 107 | 106 | 106 | +1 | +1% | 5,000 |
| 2010/07/08 | 105 | 105 | 104 | 105 | +1 | +1% | 18,000 |
| 2010/07/07 | 104 | 110 | 103 | 104 | +2 | +2% | 37,000 |
| 2010/07/06 | 100 | 102 | 100 | 102 | ±0 | ±0% | 3,000 |
| 2010/07/05 | 102 | 102 | 102 | 102 | ±0 | ±0% | 2,000 |
| 2010/07/02 | 101 | 102 | 101 | 102 | -3 | -2.9% | 2,000 |
| 2010/07/01 | 98 | 105 | 93 | 105 | +2 | +1.9% | 26,000 |
| 2010/06/30 | 107 | 107 | 103 | 103 | -6 | -5.5% | 6,000 |
| 2010/06/29 | 110 | 110 | 109 | 109 | ±0 | ±0% | 5,000 |
| 2010/06/28 | 114 | 115 | 109 | 109 | ±0 | ±0% | 10,000 |
| 2010/06/25 | 111 | 111 | 109 | 109 | -2 | -1.8% | 6,000 |
| 2010/06/24 | 107 | 111 | 107 | 111 | - | - | 17,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 107 | 107 | 107 | 107 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 104 | 107 | 104 | 107 | +6 | +5.9% | 12,000 |
| 2010/06/18 | 101 | 101 | 101 | 101 | -2 | -1.9% | 3,000 |
| 2010/06/17 | 105 | 105 | 103 | 103 | -5 | -4.6% | 5,000 |
| 2010/06/16 | 106 | 108 | 106 | 108 | +6 | +5.9% | 4,000 |
| 2010/06/15 | 101 | 102 | 99 | 102 | - | - | 5,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 102 | 103 | 99 | 103 | - | - | 3,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
