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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 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 |
| 2018/09/27 | 4,445 | 4,480 | 4,355 | 4,355 | -135 | -3% | 121,000 |
| 2018/09/26 | 4,375 | 4,495 | 4,360 | 4,490 | +115 | +2.6% | 139,500 |
| 2018/09/25 | 4,330 | 4,390 | 4,305 | 4,375 | +105 | +2.5% | 130,800 |
| 2018/09/21 | 4,215 | 4,280 | 4,175 | 4,270 | +80 | +1.9% | 168,600 |
| 2018/09/20 | 4,395 | 4,405 | 4,145 | 4,190 | -165 | -3.8% | 218,700 |
| 2018/09/19 | 4,315 | 4,370 | 4,250 | 4,355 | +80 | +1.9% | 198,300 |
| 2018/09/18 | 4,165 | 4,275 | 4,165 | 4,275 | +160 | +3.9% | 169,200 |
| 2018/09/14 | 3,995 | 4,120 | 3,970 | 4,115 | +50 | +1.2% | 272,400 |
| 2018/09/13 | 4,065 | 4,115 | 4,030 | 4,065 | +20 | +0.5% | 102,500 |
| 2018/09/12 | 4,100 | 4,125 | 4,030 | 4,045 | -25 | -0.6% | 107,100 |
| 2018/09/11 | 4,100 | 4,120 | 4,050 | 4,070 | +5 | +0.1% | 110,800 |
| 2018/09/10 | 4,020 | 4,100 | 3,955 | 4,065 | +115 | +2.9% | 217,500 |
| 2018/09/07 | 3,980 | 3,990 | 3,925 | 3,950 | +5 | +0.1% | 166,900 |
| 2018/09/06 | 4,015 | 4,025 | 3,930 | 3,945 | -155 | -3.8% | 173,800 |
| 2018/09/05 | 4,120 | 4,135 | 4,085 | 4,100 | -20 | -0.5% | 82,100 |
| 2018/09/04 | 4,200 | 4,200 | 4,030 | 4,120 | -85 | -2% | 180,300 |
| 2018/09/03 | 4,150 | 4,250 | 4,150 | 4,205 | +55 | +1.3% | 197,700 |
| 2018/08/31 | 4,100 | 4,190 | 4,090 | 4,150 | +5 | +0.1% | 153,200 |
| 2018/08/30 | 4,055 | 4,215 | 4,040 | 4,145 | +160 | +4% | 280,900 |
| 2018/08/29 | 3,940 | 3,995 | 3,910 | 3,985 | +50 | +1.3% | 86,400 |
| 2018/08/28 | 3,945 | 3,985 | 3,935 | 3,935 | ±0 | ±0% | 100,700 |
| 2018/08/27 | 3,870 | 3,940 | 3,865 | 3,935 | +95 | +2.5% | 97,400 |
| 2018/08/24 | 3,895 | 3,905 | 3,775 | 3,840 | -55 | -1.4% | 242,800 |
| 2018/08/23 | 3,940 | 3,985 | 3,880 | 3,895 | +65 | +1.7% | 243,000 |
| 2018/08/22 | 3,860 | 3,860 | 3,795 | 3,830 | -20 | -0.5% | 106,400 |
| 2018/08/21 | 3,850 | 3,890 | 3,835 | 3,850 | -70 | -1.8% | 145,400 |
| 2018/08/20 | 3,895 | 3,940 | 3,895 | 3,920 | +45 | +1.2% | 129,500 |
| 2018/08/17 | 3,890 | 3,890 | 3,825 | 3,875 | +20 | +0.5% | 90,400 |
| 2018/08/16 | 3,885 | 3,905 | 3,785 | 3,855 | -105 | -2.7% | 296,600 |
| 2018/08/15 | 3,975 | 4,060 | 3,925 | 3,960 | +30 | +0.8% | 386,300 |
| 2018/08/14 | 4,055 | 4,070 | 3,875 | 3,930 | -135 | -3.3% | 402,000 |
| 2018/08/13 | 3,985 | 4,125 | 3,955 | 4,065 | +60 | +1.5% | 838,900 |
| 2018/08/10 | 4,005 | 4,090 | 3,885 | 4,005 | +80 | +2% | 842,300 |
| 2018/08/09 | 3,805 | 4,225 | 3,805 | 3,925 | +400 | +11.3% | 1,476,000 |
| 2018/08/08 | 3,600 | 3,730 | 3,515 | 3,525 | -65 | -1.8% | 461,400 |
| 2018/08/07 | 3,605 | 3,605 | 3,545 | 3,590 | -50 | -1.4% | 228,900 |
| 2018/08/06 | 3,645 | 3,655 | 3,600 | 3,640 | +10 | +0.3% | 278,300 |
| 2018/08/03 | 3,640 | 3,645 | 3,600 | 3,630 | -15 | -0.4% | 144,400 |
| 2018/08/02 | 3,670 | 3,745 | 3,630 | 3,645 | +5 | +0.1% | 212,700 |
| 2018/08/01 | 3,570 | 3,650 | 3,535 | 3,640 | +40 | +1.1% | 109,700 |
| 2018/07/31 | 3,645 | 3,665 | 3,530 | 3,600 | -45 | -1.2% | 184,700 |
| 2018/07/30 | 3,600 | 3,680 | 3,535 | 3,645 | +115 | +3.3% | 360,600 |
| 2018/07/27 | 3,570 | 3,600 | 3,525 | 3,530 | -15 | -0.4% | 183,500 |
1601～
1650
件表示中 / 2091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 | 251,700円 | +6.4% | +15.3% | 4.17% | 9.20倍 | 1.33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 |
| タカラバイオ | 82,400円 | +4.6% | -11.9% | 2.06% | 99.28倍 | 0.86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 |
| サカタインクス | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 未来工業 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
