KHネオケムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/01/06 | 2,728 | 2,754 | 2,695 | 2,707 | -2 | -0.1% | 41,500 |
2021/01/05 | 2,650 | 2,745 | 2,643 | 2,709 | +39 | +1.5% | 130,500 |
2021/01/04 | 2,728 | 2,728 | 2,632 | 2,670 | -61 | -2.2% | 103,100 |
2020/12/30 | 2,779 | 2,779 | 2,722 | 2,731 | -67 | -2.4% | 135,200 |
2020/12/29 | 2,723 | 2,798 | 2,723 | 2,798 | +42 | +1.5% | 107,600 |
2020/12/28 | 2,773 | 2,785 | 2,732 | 2,756 | -23 | -0.8% | 95,200 |
2020/12/25 | 2,754 | 2,785 | 2,750 | 2,779 | +33 | +1.2% | 94,100 |
2020/12/24 | 2,735 | 2,778 | 2,730 | 2,746 | +28 | +1% | 96,800 |
2020/12/23 | 2,739 | 2,752 | 2,683 | 2,718 | -12 | -0.4% | 73,200 |
2020/12/22 | 2,754 | 2,765 | 2,711 | 2,730 | -40 | -1.4% | 125,700 |
2020/12/21 | 2,773 | 2,806 | 2,748 | 2,770 | -15 | -0.5% | 118,600 |
2020/12/18 | 2,791 | 2,793 | 2,769 | 2,785 | +10 | +0.4% | 82,900 |
2020/12/17 | 2,806 | 2,806 | 2,740 | 2,775 | -22 | -0.8% | 105,700 |
2020/12/16 | 2,823 | 2,836 | 2,792 | 2,797 | -2 | -0.1% | 101,500 |
2020/12/15 | 2,783 | 2,804 | 2,773 | 2,799 | -7 | -0.2% | 111,300 |
2020/12/14 | 2,786 | 2,856 | 2,772 | 2,806 | +17 | +0.6% | 96,200 |
2020/12/11 | 2,747 | 2,795 | 2,731 | 2,789 | +38 | +1.4% | 130,300 |
2020/12/10 | 2,810 | 2,810 | 2,740 | 2,751 | -84 | -3% | 90,700 |
2020/12/09 | 2,798 | 2,844 | 2,784 | 2,835 | +38 | +1.4% | 81,800 |
2020/12/08 | 2,694 | 2,814 | 2,694 | 2,797 | +57 | +2.1% | 137,900 |
2020/12/07 | 2,815 | 2,818 | 2,730 | 2,740 | -68 | -2.4% | 70,000 |
2020/12/04 | 2,835 | 2,875 | 2,790 | 2,808 | -57 | -2% | 114,500 |
2020/12/03 | 2,889 | 2,914 | 2,858 | 2,865 | -9 | -0.3% | 71,200 |
2020/12/02 | 2,873 | 2,909 | 2,853 | 2,874 | +18 | +0.6% | 142,300 |
2020/12/01 | 2,837 | 2,866 | 2,787 | 2,856 | +69 | +2.5% | 209,300 |
2020/11/30 | 2,833 | 2,841 | 2,785 | 2,787 | -32 | -1.1% | 266,600 |
2020/11/27 | 2,846 | 2,871 | 2,807 | 2,819 | -31 | -1.1% | 602,800 |
2020/11/26 | 2,855 | 2,858 | 2,751 | 2,850 | -55 | -1.9% | 315,700 |
2020/11/25 | 2,962 | 3,015 | 2,901 | 2,905 | -72 | -2.4% | 246,000 |
2020/11/24 | 2,999 | 3,025 | 2,958 | 2,977 | +93 | +3.2% | 244,600 |
2020/11/20 | 2,851 | 2,895 | 2,801 | 2,884 | +5 | +0.2% | 158,000 |
2020/11/19 | 2,766 | 2,888 | 2,746 | 2,879 | +80 | +2.9% | 148,900 |
2020/11/18 | 2,743 | 2,825 | 2,700 | 2,799 | +61 | +2.2% | 155,000 |
2020/11/17 | 2,760 | 2,779 | 2,696 | 2,738 | -14 | -0.5% | 90,900 |
2020/11/16 | 2,700 | 2,756 | 2,675 | 2,752 | +84 | +3.1% | 155,100 |
2020/11/13 | 2,704 | 2,722 | 2,656 | 2,668 | -30 | -1.1% | 77,200 |
2020/11/12 | 2,656 | 2,704 | 2,639 | 2,698 | +24 | +0.9% | 115,200 |
2020/11/11 | 2,716 | 2,754 | 2,653 | 2,674 | -1 | ±0% | 190,400 |
2020/11/10 | 2,745 | 2,779 | 2,668 | 2,675 | -24 | -0.9% | 222,800 |
2020/11/09 | 2,636 | 2,711 | 2,622 | 2,699 | +126 | +4.9% | 135,300 |
2020/11/06 | 2,554 | 2,593 | 2,460 | 2,573 | +14 | +0.5% | 174,000 |
2020/11/05 | 2,547 | 2,570 | 2,478 | 2,559 | +29 | +1.1% | 162,300 |
2020/11/04 | 2,515 | 2,557 | 2,512 | 2,530 | +69 | +2.8% | 91,000 |
2020/11/02 | 2,441 | 2,495 | 2,441 | 2,461 | +24 | +1% | 80,700 |
2020/10/30 | 2,526 | 2,526 | 2,420 | 2,437 | -87 | -3.4% | 83,600 |
2020/10/29 | 2,508 | 2,526 | 2,494 | 2,524 | -34 | -1.3% | 82,100 |
2020/10/28 | 2,555 | 2,563 | 2,527 | 2,558 | -22 | -0.9% | 76,200 |
2020/10/27 | 2,594 | 2,594 | 2,532 | 2,580 | -20 | -0.8% | 96,200 |
2020/10/26 | 2,605 | 2,640 | 2,597 | 2,600 | -4 | -0.2% | 72,300 |
2020/10/23 | 2,636 | 2,636 | 2,569 | 2,604 | -27 | -1% | 83,800 |
1101~
1150
件表示中 / 2134件
類似銘柄と比較する
現在ご覧いただいている「KHネオケム」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 |
---|---|---|---|---|---|---|---|---|
KHネオケム | 261,100円 | +6.4% | +15.3% | 4.02% | 9.27倍 | 1.34倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
アース製薬 | 477,000円 | +3.4% | -3.6% | 2.52% | 24.24倍 | 1.51倍 |
|
殺虫剤(虫ケア用品)首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
トリケミカル | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に35%出資合弁。山梨に新工場 |
タカラバイオ | 80,100円 | +16.6% | -3.5% | 2.12% | 74.17倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のCDMO事業に展開 |
三洋化 | 376,500円 | -8.6% | +13.8% | 4.52% | 10.41倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂(SAP)事業は撤退 |
市場注目の銘柄
チャート関連のコラム