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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 3,045 | 3,065 | 3,000 | 3,025 | -35 | -1.1% | 204,100 |
| 2018/03/16 | 3,165 | 3,165 | 3,000 | 3,060 | -120 | -3.8% | 468,800 |
| 2018/03/15 | 3,165 | 3,215 | 3,145 | 3,180 | +10 | +0.3% | 116,000 |
| 2018/03/14 | 3,165 | 3,220 | 3,155 | 3,170 | -30 | -0.9% | 166,400 |
| 2018/03/13 | 3,180 | 3,245 | 3,155 | 3,200 | +25 | +0.8% | 211,400 |
| 2018/03/12 | 3,280 | 3,290 | 3,135 | 3,175 | -35 | -1.1% | 225,100 |
| 2018/03/09 | 3,200 | 3,250 | 3,130 | 3,210 | -20 | -0.6% | 370,400 |
| 2018/03/08 | 3,355 | 3,360 | 3,155 | 3,230 | -120 | -3.6% | 426,700 |
| 2018/03/07 | 3,420 | 3,480 | 3,325 | 3,350 | -85 | -2.5% | 227,000 |
| 2018/03/06 | 3,445 | 3,470 | 3,240 | 3,435 | +30 | +0.9% | 334,200 |
| 2018/03/05 | 3,550 | 3,555 | 3,380 | 3,405 | -110 | -3.1% | 518,400 |
| 2018/03/02 | 3,390 | 3,545 | 3,375 | 3,515 | +65 | +1.9% | 746,700 |
| 2018/03/01 | 3,365 | 3,475 | 3,335 | 3,450 | +90 | +2.7% | 342,900 |
| 2018/02/28 | 3,210 | 3,385 | 3,200 | 3,360 | +150 | +4.7% | 590,700 |
| 2018/02/27 | 3,160 | 3,250 | 3,155 | 3,210 | +95 | +3% | 543,000 |
| 2018/02/26 | 3,140 | 3,145 | 3,110 | 3,115 | +15 | +0.5% | 117,000 |
| 2018/02/23 | 3,120 | 3,130 | 3,050 | 3,100 | +20 | +0.6% | 281,000 |
| 2018/02/22 | 3,070 | 3,130 | 3,040 | 3,080 | +30 | +1% | 455,500 |
| 2018/02/21 | 3,120 | 3,120 | 3,040 | 3,050 | -45 | -1.5% | 366,400 |
| 2018/02/20 | 3,070 | 3,105 | 3,030 | 3,095 | +20 | +0.7% | 321,300 |
| 2018/02/19 | 3,090 | 3,200 | 3,045 | 3,075 | +30 | +1% | 543,300 |
| 2018/02/16 | 3,010 | 3,090 | 3,000 | 3,045 | +40 | +1.3% | 468,800 |
| 2018/02/15 | 2,925 | 3,030 | 2,895 | 3,005 | +99 | +3.4% | 649,200 |
| 2018/02/14 | 2,971 | 2,972 | 2,833 | 2,906 | +85 | +3% | 683,400 |
| 2018/02/13 | 2,952 | 2,979 | 2,817 | 2,821 | -112 | -3.8% | 464,700 |
| 2018/02/09 | 2,900 | 2,939 | 2,858 | 2,933 | -54 | -1.8% | 212,300 |
| 2018/02/08 | 2,990 | 3,045 | 2,940 | 2,987 | -3 | -0.1% | 455,600 |
| 2018/02/07 | 3,145 | 3,195 | 2,985 | 2,990 | -90 | -2.9% | 346,000 |
| 2018/02/06 | 3,060 | 3,135 | 3,010 | 3,080 | -235 | -7.1% | 484,100 |
| 2018/02/05 | 3,230 | 3,340 | 3,210 | 3,315 | +10 | +0.3% | 275,900 |
| 2018/02/02 | 3,275 | 3,325 | 3,265 | 3,305 | +15 | +0.5% | 172,500 |
| 2018/02/01 | 3,195 | 3,300 | 3,140 | 3,290 | +105 | +3.3% | 298,200 |
| 2018/01/31 | 3,120 | 3,265 | 3,115 | 3,185 | +65 | +2.1% | 447,300 |
| 2018/01/30 | 3,100 | 3,170 | 3,090 | 3,120 | +20 | +0.6% | 361,900 |
| 2018/01/29 | 3,070 | 3,120 | 3,065 | 3,100 | +35 | +1.1% | 240,000 |
| 2018/01/26 | 2,965 | 3,075 | 2,965 | 3,065 | +116 | +3.9% | 433,000 |
| 2018/01/25 | 2,920 | 2,974 | 2,911 | 2,949 | +41 | +1.4% | 251,000 |
| 2018/01/24 | 2,914 | 2,927 | 2,901 | 2,908 | -8 | -0.3% | 121,400 |
| 2018/01/23 | 2,949 | 2,954 | 2,899 | 2,916 | -27 | -0.9% | 201,400 |
| 2018/01/22 | 2,900 | 2,945 | 2,885 | 2,943 | +51 | +1.8% | 245,300 |
| 2018/01/19 | 2,875 | 2,920 | 2,872 | 2,892 | +14 | +0.5% | 173,900 |
| 2018/01/18 | 2,908 | 2,918 | 2,876 | 2,878 | -24 | -0.8% | 209,100 |
| 2018/01/17 | 2,905 | 2,912 | 2,898 | 2,902 | -28 | -1% | 167,100 |
| 2018/01/16 | 2,970 | 2,970 | 2,927 | 2,930 | -30 | -1% | 297,100 |
| 2018/01/15 | 2,935 | 3,010 | 2,929 | 2,960 | +60 | +2.1% | 529,500 |
| 2018/01/12 | 2,855 | 2,928 | 2,848 | 2,900 | +39 | +1.4% | 329,800 |
| 2018/01/11 | 2,845 | 2,866 | 2,830 | 2,861 | +24 | +0.8% | 233,100 |
| 2018/01/10 | 2,883 | 2,883 | 2,821 | 2,837 | -29 | -1% | 549,000 |
| 2018/01/09 | 2,880 | 2,889 | 2,802 | 2,866 | ±0 | ±0% | 414,000 |
| 2018/01/05 | 2,870 | 2,881 | 2,826 | 2,866 | +9 | +0.3% | 344,300 |
1801～
1850
件表示中 / 2153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 | 283,300円 | +6.4% | +15.3% | 3.71% | 10.06倍 | 1.46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 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07倍 | 1.57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 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03倍 | 0.66倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| 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 |
| 未来工業 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80倍 | 1.19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
