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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 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 |
601～
650
件表示中 / 3732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 | 26,600円 | +8.1% | +131.2% | 1.88% | 17.10倍 | 0.89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 |
| 天昇電 | 26,700円 | -21.1% | -44.4% | 1.87% | 11.36倍 | 0.43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 |
| 神東塗 | 13,000円 | -13.3% | -46.9% | 0.00% | 44.22倍 | 0.33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 |
| マナックケミカル | 50,700円 | +11.2% | - | 1.97% | 16.44倍 | 0.40倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| ショーエイコーホ | 54,300円 | +8.0% | +78.3% | 3.68% | 4.66倍 | 0.98倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
市場注目の銘柄
チャート関連のコラム
