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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 267 | 267 | 263 | 267 | ±0 | ±0% | 15,500 |
| 2022/11/17 | 267 | 270 | 264 | 267 | +2 | +0.8% | 18,200 |
| 2022/11/16 | 268 | 270 | 264 | 265 | -3 | -1.1% | 22,600 |
| 2022/11/15 | 261 | 270 | 261 | 268 | +6 | +2.3% | 16,800 |
| 2022/11/14 | 267 | 267 | 261 | 262 | ±0 | ±0% | 14,100 |
| 2022/11/11 | 275 | 275 | 260 | 262 | -13 | -4.7% | 16,600 |
| 2022/11/10 | 272 | 276 | 272 | 275 | +3 | +1.1% | 15,200 |
| 2022/11/09 | 274 | 274 | 270 | 272 | ±0 | ±0% | 7,400 |
| 2022/11/08 | 270 | 273 | 270 | 272 | +2 | +0.7% | 13,100 |
| 2022/11/07 | 266 | 271 | 265 | 270 | +4 | +1.5% | 21,800 |
| 2022/11/04 | 265 | 266 | 264 | 266 | ±0 | ±0% | 4,000 |
| 2022/11/02 | 261 | 266 | 260 | 266 | +5 | +1.9% | 9,100 |
| 2022/11/01 | 258 | 261 | 258 | 261 | +4 | +1.6% | 14,000 |
| 2022/10/31 | 256 | 258 | 256 | 257 | +1 | +0.4% | 3,300 |
| 2022/10/28 | 257 | 257 | 255 | 256 | ±0 | ±0% | 700 |
| 2022/10/27 | 256 | 256 | 256 | 256 | +2 | +0.8% | 300 |
| 2022/10/26 | 255 | 259 | 254 | 254 | -1 | -0.4% | 6,600 |
| 2022/10/25 | 253 | 255 | 253 | 255 | +2 | +0.8% | 1,800 |
| 2022/10/24 | 253 | 255 | 253 | 253 | +1 | +0.4% | 700 |
| 2022/10/21 | 250 | 260 | 248 | 252 | -3 | -1.2% | 23,700 |
| 2022/10/20 | 253 | 257 | 253 | 255 | +2 | +0.8% | 8,200 |
| 2022/10/19 | 251 | 257 | 251 | 253 | +1 | +0.4% | 15,000 |
| 2022/10/18 | 252 | 255 | 250 | 252 | -3 | -1.2% | 8,400 |
| 2022/10/17 | 253 | 255 | 253 | 255 | ±0 | ±0% | 400 |
| 2022/10/14 | 254 | 255 | 254 | 255 | +2 | +0.8% | 900 |
| 2022/10/13 | 250 | 255 | 250 | 253 | -1 | -0.4% | 9,200 |
| 2022/10/12 | 250 | 254 | 250 | 254 | +4 | +1.6% | 8,000 |
| 2022/10/11 | 251 | 252 | 250 | 250 | -1 | -0.4% | 7,700 |
| 2022/10/07 | 249 | 251 | 249 | 251 | ±0 | ±0% | 6,900 |
| 2022/10/06 | 249 | 251 | 249 | 251 | ±0 | ±0% | 8,700 |
| 2022/10/05 | 252 | 252 | 250 | 251 | -1 | -0.4% | 6,000 |
| 2022/10/04 | 252 | 252 | 250 | 252 | +1 | +0.4% | 1,100 |
| 2022/10/03 | 251 | 251 | 250 | 251 | +2 | +0.8% | 8,500 |
| 2022/09/30 | 251 | 251 | 249 | 249 | -2 | -0.8% | 14,900 |
| 2022/09/29 | 250 | 251 | 250 | 251 | +1 | +0.4% | 600 |
| 2022/09/28 | 250 | 250 | 250 | 250 | ±0 | ±0% | 6,600 |
| 2022/09/27 | 249 | 252 | 249 | 250 | +1 | +0.4% | 2,300 |
| 2022/09/26 | 247 | 250 | 247 | 249 | +1 | +0.4% | 7,700 |
| 2022/09/22 | 249 | 249 | 248 | 248 | -2 | -0.8% | 7,900 |
| 2022/09/21 | 247 | 250 | 247 | 250 | +2 | +0.8% | 1,600 |
| 2022/09/20 | 248 | 250 | 248 | 248 | ±0 | ±0% | 10,300 |
| 2022/09/16 | 249 | 251 | 247 | 248 | -1 | -0.4% | 8,200 |
| 2022/09/15 | 249 | 250 | 249 | 249 | ±0 | ±0% | 2,000 |
| 2022/09/14 | 248 | 250 | 248 | 249 | -1 | -0.4% | 4,800 |
| 2022/09/13 | 249 | 251 | 249 | 250 | -2 | -0.8% | 10,300 |
| 2022/09/12 | 251 | 252 | 250 | 252 | +2 | +0.8% | 2,100 |
| 2022/09/09 | 251 | 255 | 250 | 250 | -1 | -0.4% | 5,500 |
| 2022/09/08 | 248 | 251 | 247 | 251 | +2 | +0.8% | 14,100 |
| 2022/09/07 | 251 | 254 | 247 | 249 | -2 | -0.8% | 17,700 |
| 2022/09/06 | 250 | 251 | 250 | 251 | +2 | +0.8% | 6,600 |
601～
650
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
