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 |
|---|---|---|---|---|---|---|---|
| 2023/11/30 | 1,478 | 1,478 | 1,425 | 1,430 | -48 | -3.2% | 16,900 |
| 2023/11/29 | 1,486 | 1,527 | 1,447 | 1,478 | -178 | -10.7% | 60,700 |
| 2023/11/28 | 1,660 | 1,720 | 1,640 | 1,656 | -1 | -0.1% | 28,500 |
| 2023/11/27 | 1,628 | 1,676 | 1,628 | 1,657 | +29 | +1.8% | 14,600 |
| 2023/11/24 | 1,617 | 1,657 | 1,605 | 1,628 | +13 | +0.8% | 13,800 |
| 2023/11/22 | 1,696 | 1,697 | 1,593 | 1,615 | -71 | -4.2% | 18,800 |
| 2023/11/21 | 1,710 | 1,745 | 1,674 | 1,686 | -24 | -1.4% | 19,200 |
| 2023/11/20 | 1,605 | 1,710 | 1,600 | 1,710 | +116 | +7.3% | 30,500 |
| 2023/11/17 | 1,590 | 1,610 | 1,580 | 1,594 | +4 | +0.3% | 13,700 |
| 2023/11/16 | 1,580 | 1,590 | 1,567 | 1,590 | +21 | +1.3% | 7,500 |
| 2023/11/15 | 1,574 | 1,580 | 1,549 | 1,569 | +1 | +0.1% | 12,700 |
| 2023/11/14 | 1,537 | 1,568 | 1,537 | 1,568 | +24 | +1.6% | 6,100 |
| 2023/11/13 | 1,549 | 1,573 | 1,535 | 1,544 | +11 | +0.7% | 4,700 |
| 2023/11/10 | 1,528 | 1,534 | 1,514 | 1,533 | +8 | +0.5% | 2,500 |
| 2023/11/09 | 1,530 | 1,530 | 1,510 | 1,525 | -4 | -0.3% | 2,900 |
| 2023/11/08 | 1,525 | 1,541 | 1,524 | 1,529 | -1 | -0.1% | 4,200 |
| 2023/11/07 | 1,520 | 1,560 | 1,516 | 1,530 | +2 | +0.1% | 7,000 |
| 2023/11/06 | 1,555 | 1,555 | 1,516 | 1,528 | +13 | +0.9% | 7,700 |
| 2023/11/02 | 1,574 | 1,574 | 1,515 | 1,515 | -24 | -1.6% | 12,400 |
| 2023/11/01 | 1,578 | 1,578 | 1,539 | 1,539 | -31 | -2% | 18,700 |
| 2023/10/31 | 1,549 | 1,595 | 1,523 | 1,570 | +49 | +3.2% | 13,800 |
| 2023/10/30 | 1,503 | 1,549 | 1,490 | 1,521 | +18 | +1.2% | 11,300 |
| 2023/10/27 | 1,505 | 1,505 | 1,487 | 1,503 | +13 | +0.9% | 1,100 |
| 2023/10/26 | 1,480 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 1,200 |
| 2023/10/25 | 1,477 | 1,505 | 1,471 | 1,490 | +19 | +1.3% | 3,900 |
| 2023/10/24 | 1,495 | 1,503 | 1,440 | 1,471 | -31 | -2.1% | 5,500 |
| 2023/10/23 | 1,527 | 1,527 | 1,472 | 1,502 | -10 | -0.7% | 5,700 |
| 2023/10/20 | 1,500 | 1,518 | 1,477 | 1,512 | +20 | +1.3% | 6,900 |
| 2023/10/19 | 1,493 | 1,512 | 1,491 | 1,492 | -22 | -1.5% | 1,400 |
| 2023/10/18 | 1,507 | 1,518 | 1,495 | 1,514 | +16 | +1.1% | 2,000 |
| 2023/10/17 | 1,505 | 1,517 | 1,483 | 1,498 | +13 | +0.9% | 2,000 |
| 2023/10/16 | 1,508 | 1,549 | 1,485 | 1,485 | -28 | -1.9% | 2,500 |
| 2023/10/13 | 1,529 | 1,591 | 1,505 | 1,513 | +3 | +0.2% | 4,800 |
| 2023/10/12 | 1,497 | 1,520 | 1,497 | 1,510 | +13 | +0.9% | 2,500 |
| 2023/10/11 | 1,510 | 1,530 | 1,497 | 1,497 | -3 | -0.2% | 3,500 |
| 2023/10/10 | 1,490 | 1,506 | 1,490 | 1,500 | +22 | +1.5% | 12,900 |
| 2023/10/06 | 1,400 | 1,495 | 1,392 | 1,478 | +77 | +5.5% | 15,400 |
| 2023/10/05 | 1,432 | 1,432 | 1,355 | 1,401 | -169 | -10.8% | 47,300 |
| 2023/10/04 | 1,570 | 1,570 | 1,451 | 1,570 | -10 | -0.6% | 21,800 |
| 2023/10/03 | 1,546 | 1,580 | 1,542 | 1,580 | +46 | +3% | 15,600 |
| 2023/10/02 | 1,499 | 1,534 | 1,498 | 1,534 | +37 | +2.5% | 15,400 |
| 2023/09/29 | 1,486 | 1,499 | 1,484 | 1,497 | +11 | +0.7% | 2,500 |
| 2023/09/28 | 1,450 | 1,499 | 1,450 | 1,486 | +41 | +2.8% | 10,400 |
| 2023/09/27 | 1,445 | 1,445 | 1,434 | 1,445 | -4 | -0.3% | 500 |
| 2023/09/26 | 1,450 | 1,450 | 1,445 | 1,449 | ±0 | ±0% | 1,100 |
| 2023/09/25 | 1,406 | 1,450 | 1,406 | 1,449 | +43 | +3.1% | 3,400 |
| 2023/09/22 | 1,415 | 1,415 | 1,397 | 1,406 | -10 | -0.7% | 3,900 |
| 2023/09/21 | 1,420 | 1,420 | 1,398 | 1,416 | -4 | -0.3% | 2,300 |
| 2023/09/20 | 1,402 | 1,420 | 1,395 | 1,420 | +31 | +2.2% | 6,800 |
| 2023/09/19 | 1,393 | 1,393 | 1,374 | 1,389 | +30 | +2.2% | 3,100 |
351～
400
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
