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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,945 | 1,970 | 1,903 | 1,931 | -20 | -1% | 624,800 |
| 2017/05/25 | 1,919 | 1,964 | 1,911 | 1,951 | +60 | +3.2% | 786,300 |
| 2017/05/24 | 1,844 | 1,904 | 1,842 | 1,891 | +49 | +2.7% | 614,600 |
| 2017/05/23 | 1,823 | 1,856 | 1,822 | 1,842 | +35 | +1.9% | 462,600 |
| 2017/05/22 | 1,852 | 1,860 | 1,800 | 1,807 | -39 | -2.1% | 369,800 |
| 2017/05/19 | 1,784 | 1,848 | 1,773 | 1,846 | +54 | +3% | 407,100 |
| 2017/05/18 | 1,751 | 1,800 | 1,744 | 1,792 | -26 | -1.4% | 426,900 |
| 2017/05/17 | 1,804 | 1,821 | 1,795 | 1,818 | -9 | -0.5% | 328,100 |
| 2017/05/16 | 1,834 | 1,846 | 1,810 | 1,827 | -4 | -0.2% | 754,000 |
| 2017/05/15 | 1,729 | 1,868 | 1,729 | 1,831 | +187 | +11.4% | 2,359,000 |
| 2017/05/12 | 1,662 | 1,670 | 1,624 | 1,644 | -37 | -2.2% | 453,800 |
| 2017/05/11 | 1,675 | 1,691 | 1,652 | 1,681 | -3 | -0.2% | 509,300 |
| 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 |
2001～
2050
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
