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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,666 | 1,690 | 1,662 | 1,684 | +24 | +1.4% | 609,200 |
| 2017/05/09 | 1,641 | 1,674 | 1,640 | 1,660 | +24 | +1.5% | 528,200 |
| 2017/05/08 | 1,645 | 1,647 | 1,619 | 1,636 | +26 | +1.6% | 476,300 |
| 2017/05/02 | 1,609 | 1,637 | 1,607 | 1,610 | +9 | +0.6% | 509,000 |
| 2017/05/01 | 1,580 | 1,606 | 1,580 | 1,601 | +37 | +2.4% | 588,700 |
| 2017/04/28 | 1,582 | 1,598 | 1,554 | 1,564 | -13 | -0.8% | 532,200 |
| 2017/04/27 | 1,592 | 1,598 | 1,565 | 1,577 | -16 | -1% | 1,104,200 |
| 2017/04/26 | 1,561 | 1,604 | 1,561 | 1,593 | +33 | +2.1% | 877,800 |
| 2017/04/25 | 1,560 | 1,598 | 1,547 | 1,560 | +14 | +0.9% | 707,200 |
| 2017/04/24 | 1,515 | 1,553 | 1,513 | 1,546 | +43 | +2.9% | 662,200 |
| 2017/04/21 | 1,500 | 1,515 | 1,487 | 1,503 | +14 | +0.9% | 482,200 |
| 2017/04/20 | 1,474 | 1,504 | 1,472 | 1,489 | +20 | +1.4% | 394,600 |
| 2017/04/19 | 1,470 | 1,526 | 1,468 | 1,469 | +6 | +0.4% | 1,050,200 |
| 2017/04/18 | 1,426 | 1,476 | 1,425 | 1,463 | +42 | +3% | 440,300 |
| 2017/04/17 | 1,427 | 1,437 | 1,419 | 1,421 | -18 | -1.3% | 287,000 |
| 2017/04/14 | 1,430 | 1,460 | 1,427 | 1,439 | +16 | +1.1% | 462,100 |
| 2017/04/13 | 1,412 | 1,439 | 1,412 | 1,423 | -2 | -0.1% | 349,200 |
| 2017/04/12 | 1,420 | 1,446 | 1,418 | 1,425 | +1 | +0.1% | 483,900 |
| 2017/04/11 | 1,425 | 1,447 | 1,415 | 1,424 | -12 | -0.8% | 335,100 |
| 2017/04/10 | 1,443 | 1,460 | 1,421 | 1,436 | -1 | -0.1% | 415,500 |
| 2017/04/07 | 1,450 | 1,450 | 1,399 | 1,437 | -20 | -1.4% | 515,200 |
| 2017/04/06 | 1,440 | 1,484 | 1,423 | 1,457 | +17 | +1.2% | 1,164,200 |
| 2017/04/05 | 1,400 | 1,447 | 1,391 | 1,440 | +45 | +3.2% | 949,700 |
| 2017/04/04 | 1,410 | 1,419 | 1,386 | 1,395 | -10 | -0.7% | 543,700 |
| 2017/04/03 | 1,400 | 1,416 | 1,390 | 1,405 | +10 | +0.7% | 631,000 |
| 2017/03/31 | 1,380 | 1,400 | 1,379 | 1,395 | +29 | +2.1% | 855,400 |
| 2017/03/30 | 1,351 | 1,374 | 1,351 | 1,366 | +14 | +1% | 383,800 |
| 2017/03/29 | 1,364 | 1,376 | 1,347 | 1,352 | -5 | -0.4% | 217,700 |
| 2017/03/28 | 1,362 | 1,365 | 1,348 | 1,357 | +3 | +0.2% | 568,500 |
| 2017/03/27 | 1,365 | 1,373 | 1,347 | 1,354 | -8 | -0.6% | 330,900 |
| 2017/03/24 | 1,365 | 1,373 | 1,357 | 1,362 | -1 | -0.1% | 297,100 |
| 2017/03/23 | 1,345 | 1,375 | 1,345 | 1,363 | +26 | +1.9% | 447,800 |
| 2017/03/22 | 1,333 | 1,355 | 1,333 | 1,337 | +2 | +0.1% | 431,500 |
| 2017/03/21 | 1,342 | 1,355 | 1,335 | 1,335 | ±0 | ±0% | 393,500 |
| 2017/03/17 | 1,335 | 1,347 | 1,330 | 1,335 | +10 | +0.8% | 277,300 |
| 2017/03/16 | 1,321 | 1,333 | 1,321 | 1,325 | -2 | -0.2% | 126,400 |
| 2017/03/15 | 1,327 | 1,336 | 1,319 | 1,327 | +2 | +0.2% | 305,600 |
| 2017/03/14 | 1,325 | 1,342 | 1,324 | 1,325 | -5 | -0.4% | 143,900 |
| 2017/03/13 | 1,341 | 1,341 | 1,328 | 1,330 | -11 | -0.8% | 134,400 |
| 2017/03/10 | 1,348 | 1,348 | 1,334 | 1,341 | +7 | +0.5% | 224,600 |
| 2017/03/09 | 1,330 | 1,343 | 1,325 | 1,334 | +17 | +1.3% | 322,500 |
| 2017/03/08 | 1,353 | 1,357 | 1,317 | 1,317 | -33 | -2.4% | 497,700 |
| 2017/03/07 | 1,350 | 1,359 | 1,349 | 1,350 | -1 | -0.1% | 234,300 |
| 2017/03/06 | 1,354 | 1,362 | 1,349 | 1,351 | -2 | -0.1% | 195,700 |
| 2017/03/03 | 1,352 | 1,365 | 1,343 | 1,353 | +5 | +0.4% | 285,900 |
| 2017/03/02 | 1,375 | 1,378 | 1,347 | 1,348 | -30 | -2.2% | 900,400 |
| 2017/03/01 | 1,394 | 1,394 | 1,365 | 1,378 | -12 | -0.9% | 471,200 |
| 2017/02/28 | 1,388 | 1,402 | 1,386 | 1,390 | +2 | +0.1% | 746,600 |
| 2017/02/27 | 1,362 | 1,409 | 1,362 | 1,388 | +32 | +2.4% | 1,140,400 |
| 2017/02/24 | 1,368 | 1,380 | 1,352 | 1,356 | -8 | -0.6% | 362,700 |
1951～
2000
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
