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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/09/05 | 250 | 251 | 249 | 249 | ±0 | ±0% | 7,300 |
| 2022/09/02 | 250 | 250 | 249 | 249 | -1 | -0.4% | 800 |
| 2022/09/01 | 250 | 250 | 249 | 250 | -2 | -0.8% | 10,600 |
| 2022/08/31 | 249 | 252 | 249 | 252 | +2 | +0.8% | 2,300 |
| 2022/08/30 | 247 | 250 | 247 | 250 | +2 | +0.8% | 1,200 |
| 2022/08/29 | 249 | 249 | 246 | 248 | -4 | -1.6% | 1,400 |
| 2022/08/26 | 254 | 254 | 250 | 252 | +1 | +0.4% | 4,800 |
| 2022/08/25 | 251 | 251 | 243 | 251 | +1 | +0.4% | 5,800 |
| 2022/08/24 | 249 | 251 | 249 | 250 | +1 | +0.4% | 600 |
| 2022/08/23 | 249 | 249 | 248 | 249 | ±0 | ±0% | 1,400 |
651～
700
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 | 26,300円 | +8.1% | +131.2% | 1.90% | 16.91倍 | 0.88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 | 26,300円 | -21.1% | -44.4% | 1.90% | 11.19倍 | 0.42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 | 13,100円 | -13.3% | -46.9% | 0.00% | 44.56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 | 50,500円 | +11.2% | - | 1.98% | 16.38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 | 54,400円 | +8.0% | +78.3% | 3.68% | 4.67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
