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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 2,520 | 2,545 | 2,470 | 2,486 | -123 | -4.7% | 498,000 |
| 2018/12/07 | 2,681 | 2,695 | 2,603 | 2,609 | -104 | -3.8% | 498,400 |
| 2018/12/06 | 2,808 | 2,809 | 2,682 | 2,713 | -163 | -5.7% | 487,000 |
| 2018/12/05 | 3,045 | 3,070 | 2,864 | 2,876 | -194 | -6.3% | 496,600 |
| 2018/12/04 | 3,145 | 3,175 | 3,070 | 3,070 | -125 | -3.9% | 163,400 |
| 2018/12/03 | 3,090 | 3,205 | 3,090 | 3,195 | +150 | +4.9% | 240,000 |
| 2018/11/30 | 3,050 | 3,095 | 3,010 | 3,045 | -5 | -0.2% | 499,300 |
| 2018/11/29 | 3,195 | 3,210 | 3,035 | 3,050 | -145 | -4.5% | 437,000 |
| 2018/11/28 | 3,210 | 3,240 | 3,170 | 3,195 | -20 | -0.6% | 149,300 |
| 2018/11/27 | 3,230 | 3,265 | 3,200 | 3,215 | +45 | +1.4% | 206,300 |
| 2018/11/26 | 3,180 | 3,205 | 3,150 | 3,170 | +5 | +0.2% | 105,600 |
| 2018/11/22 | 3,280 | 3,285 | 3,120 | 3,165 | -130 | -3.9% | 254,500 |
| 2018/11/21 | 3,280 | 3,340 | 3,225 | 3,295 | -40 | -1.2% | 178,900 |
| 2018/11/20 | 3,300 | 3,365 | 3,290 | 3,335 | +35 | +1.1% | 189,900 |
| 2018/11/19 | 3,215 | 3,315 | 3,215 | 3,300 | +75 | +2.3% | 83,600 |
| 2018/11/16 | 3,255 | 3,265 | 3,200 | 3,225 | -5 | -0.2% | 86,800 |
| 2018/11/15 | 3,235 | 3,255 | 3,185 | 3,230 | -60 | -1.8% | 133,100 |
| 2018/11/14 | 3,230 | 3,335 | 3,220 | 3,290 | +125 | +3.9% | 258,800 |
| 2018/11/13 | 3,245 | 3,255 | 3,090 | 3,165 | -150 | -4.5% | 255,000 |
| 2018/11/12 | 3,305 | 3,360 | 3,275 | 3,315 | +80 | +2.5% | 265,600 |
| 2018/11/09 | 3,260 | 3,355 | 3,225 | 3,235 | -95 | -2.9% | 160,100 |
| 2018/11/08 | 3,310 | 3,330 | 3,115 | 3,330 | +10 | +0.3% | 487,200 |
| 2018/11/07 | 3,355 | 3,375 | 3,290 | 3,320 | -15 | -0.4% | 227,300 |
| 2018/11/06 | 3,395 | 3,415 | 3,330 | 3,335 | -50 | -1.5% | 200,200 |
| 2018/11/05 | 3,405 | 3,405 | 3,345 | 3,385 | -40 | -1.2% | 145,300 |
| 2018/11/02 | 3,370 | 3,425 | 3,310 | 3,425 | +75 | +2.2% | 287,600 |
| 2018/11/01 | 3,210 | 3,390 | 3,210 | 3,350 | +150 | +4.7% | 343,600 |
| 2018/10/31 | 3,065 | 3,215 | 3,065 | 3,200 | +145 | +4.7% | 414,700 |
| 2018/10/30 | 3,010 | 3,125 | 3,010 | 3,055 | -95 | -3% | 570,900 |
| 2018/10/29 | 3,230 | 3,235 | 3,145 | 3,150 | -80 | -2.5% | 245,900 |
| 2018/10/26 | 3,350 | 3,385 | 3,205 | 3,230 | -65 | -2% | 583,100 |
| 2018/10/25 | 3,400 | 3,445 | 3,275 | 3,295 | -265 | -7.4% | 381,300 |
| 2018/10/24 | 3,650 | 3,650 | 3,500 | 3,560 | -125 | -3.4% | 253,300 |
| 2018/10/23 | 3,765 | 3,770 | 3,650 | 3,685 | -130 | -3.4% | 129,200 |
| 2018/10/22 | 3,750 | 3,830 | 3,730 | 3,815 | +110 | +3% | 166,300 |
| 2018/10/19 | 3,730 | 3,755 | 3,670 | 3,705 | -25 | -0.7% | 200,000 |
| 2018/10/18 | 3,750 | 3,765 | 3,715 | 3,730 | -75 | -2% | 196,400 |
| 2018/10/17 | 3,810 | 3,850 | 3,770 | 3,805 | +25 | +0.7% | 228,500 |
| 2018/10/16 | 3,820 | 3,820 | 3,750 | 3,780 | -100 | -2.6% | 168,500 |
| 2018/10/15 | 3,830 | 3,935 | 3,825 | 3,880 | +65 | +1.7% | 359,400 |
| 2018/10/12 | 3,780 | 3,840 | 3,740 | 3,815 | -75 | -1.9% | 290,800 |
| 2018/10/11 | 3,910 | 3,980 | 3,865 | 3,890 | -250 | -6% | 269,000 |
| 2018/10/10 | 4,085 | 4,175 | 4,035 | 4,140 | +40 | +1% | 193,900 |
| 2018/10/09 | 4,240 | 4,250 | 4,100 | 4,100 | -190 | -4.4% | 174,000 |
| 2018/10/05 | 4,295 | 4,325 | 4,245 | 4,290 | -30 | -0.7% | 85,100 |
| 2018/10/04 | 4,300 | 4,340 | 4,265 | 4,320 | +70 | +1.6% | 162,500 |
| 2018/10/03 | 4,345 | 4,345 | 4,240 | 4,250 | -85 | -2% | 103,500 |
| 2018/10/02 | 4,295 | 4,390 | 4,255 | 4,335 | +5 | +0.1% | 244,300 |
| 2018/10/01 | 4,365 | 4,450 | 4,240 | 4,330 | -95 | -2.1% | 174,500 |
| 2018/09/28 | 4,380 | 4,510 | 4,380 | 4,425 | +70 | +1.6% | 177,200 |
1601～
1650
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
