ケミプロ化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 268 | 275 | 268 | 269 | +1 | +0.4% | 72,700 |
| 2023/02/01 | 268 | 270 | 266 | 268 | +1 | +0.4% | 7,700 |
| 2023/01/31 | 268 | 269 | 267 | 267 | ±0 | ±0% | 1,800 |
| 2023/01/30 | 264 | 269 | 264 | 267 | +1 | +0.4% | 15,400 |
| 2023/01/27 | 267 | 267 | 264 | 266 | -3 | -1.1% | 2,700 |
| 2023/01/26 | 266 | 269 | 264 | 269 | +2 | +0.7% | 22,100 |
| 2023/01/25 | 273 | 273 | 265 | 267 | -6 | -2.2% | 56,800 |
| 2023/01/24 | 274 | 275 | 273 | 273 | -3 | -1.1% | 2,100 |
| 2023/01/23 | 276 | 277 | 274 | 276 | +1 | +0.4% | 2,800 |
| 2023/01/20 | 275 | 275 | 275 | 275 | ±0 | ±0% | 900 |
| 2023/01/19 | 275 | 276 | 272 | 275 | -2 | -0.7% | 3,300 |
| 2023/01/18 | 275 | 277 | 275 | 277 | +1 | +0.4% | 400 |
| 2023/01/17 | 275 | 276 | 275 | 276 | +1 | +0.4% | 800 |
| 2023/01/16 | 278 | 280 | 275 | 275 | -7 | -2.5% | 10,300 |
| 2023/01/13 | 281 | 282 | 281 | 282 | +3 | +1.1% | 400 |
| 2023/01/12 | 281 | 281 | 278 | 279 | -2 | -0.7% | 9,000 |
| 2023/01/11 | 281 | 281 | 279 | 281 | +3 | +1.1% | 2,100 |
| 2023/01/10 | 282 | 283 | 278 | 278 | -4 | -1.4% | 9,200 |
| 2023/01/06 | 284 | 284 | 276 | 282 | -1 | -0.4% | 1,700 |
| 2023/01/05 | 282 | 283 | 278 | 283 | +6 | +2.2% | 6,000 |
| 2023/01/04 | 275 | 278 | 275 | 277 | ±0 | ±0% | 3,600 |
| 2022/12/30 | 283 | 286 | 264 | 277 | -4 | -1.4% | 77,200 |
| 2022/12/29 | 281 | 289 | 271 | 281 | ±0 | ±0% | 84,200 |
| 2022/12/28 | 292 | 293 | 276 | 281 | -7 | -2.4% | 21,300 |
| 2022/12/27 | 291 | 293 | 286 | 288 | -6 | -2% | 67,800 |
| 2022/12/26 | 295 | 297 | 292 | 294 | -1 | -0.3% | 4,800 |
| 2022/12/23 | 291 | 295 | 291 | 295 | +4 | +1.4% | 15,000 |
| 2022/12/22 | 292 | 294 | 291 | 291 | -1 | -0.3% | 7,000 |
| 2022/12/21 | 289 | 292 | 289 | 292 | +2 | +0.7% | 5,500 |
| 2022/12/20 | 290 | 295 | 290 | 290 | ±0 | ±0% | 27,700 |
| 2022/12/19 | 273 | 291 | 267 | 290 | +9 | +3.2% | 19,100 |
| 2022/12/16 | 280 | 282 | 280 | 281 | ±0 | ±0% | 11,500 |
| 2022/12/15 | 280 | 283 | 280 | 281 | ±0 | ±0% | 9,800 |
| 2022/12/14 | 282 | 286 | 281 | 281 | ±0 | ±0% | 6,800 |
| 2022/12/13 | 280 | 285 | 280 | 281 | -1 | -0.4% | 11,400 |
| 2022/12/12 | 282 | 282 | 277 | 282 | -2 | -0.7% | 2,600 |
| 2022/12/09 | 281 | 284 | 281 | 284 | +3 | +1.1% | 2,500 |
| 2022/12/08 | 280 | 283 | 280 | 281 | -7 | -2.4% | 7,000 |
| 2022/12/07 | 287 | 290 | 287 | 288 | ±0 | ±0% | 5,900 |
| 2022/12/06 | 289 | 290 | 285 | 288 | ±0 | ±0% | 6,000 |
| 2022/12/05 | 282 | 289 | 282 | 288 | -1 | -0.3% | 11,100 |
| 2022/12/02 | 290 | 290 | 283 | 289 | -1 | -0.3% | 1,100 |
| 2022/12/01 | 289 | 290 | 288 | 290 | +1 | +0.3% | 20,800 |
| 2022/11/30 | 285 | 289 | 282 | 289 | +4 | +1.4% | 35,400 |
| 2022/11/29 | 287 | 287 | 282 | 285 | +5 | +1.8% | 58,600 |
| 2022/11/28 | 276 | 291 | 275 | 280 | +1 | +0.4% | 107,000 |
| 2022/11/25 | 277 | 280 | 273 | 279 | +2 | +0.7% | 11,000 |
| 2022/11/24 | 273 | 277 | 272 | 277 | +2 | +0.7% | 18,900 |
| 2022/11/22 | 269 | 281 | 268 | 275 | +7 | +2.6% | 54,000 |
| 2022/11/21 | 267 | 270 | 267 | 268 | +1 | +0.4% | 14,900 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ケミプロ」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 |
|---|---|---|---|---|---|---|---|---|
| ケミプロ | 27,600円 | +6.1% | +51.5% | 1.27% | 31.72倍 | 0.95倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| ドライルーブ | 347,000円 | +4.3% | +3.5% | 2.07% | 7.35倍 | 0.46倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| シーボン | 108,600円 | +2.4% | -69.8% | 1.84% | - | 0.84倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| 神東塗 | 13,300円 | +9.5% | - | 0.00% | - | 0.34倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| 天昇電 | 26,600円 | +5.9% | -24.4% | 1.88% | 7.54倍 | 0.47倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
