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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 244 | 244 | 240 | 242 | -2 | -0.8% | 30,600 |
| 2021/08/13 | 245 | 245 | 241 | 244 | -2 | -0.8% | 42,000 |
| 2021/08/12 | 245 | 248 | 244 | 246 | -1 | -0.4% | 49,000 |
| 2021/08/11 | 250 | 262 | 242 | 247 | +4 | +1.6% | 807,100 |
| 2021/08/10 | 237 | 244 | 237 | 243 | +4 | +1.7% | 87,500 |
| 2021/08/06 | 239 | 243 | 239 | 239 | -2 | -0.8% | 21,300 |
| 2021/08/05 | 239 | 243 | 239 | 241 | +1 | +0.4% | 19,300 |
| 2021/08/04 | 241 | 242 | 240 | 240 | ±0 | ±0% | 25,000 |
| 2021/08/03 | 242 | 243 | 240 | 240 | ±0 | ±0% | 27,500 |
| 2021/08/02 | 239 | 241 | 239 | 240 | +1 | +0.4% | 10,900 |
| 2021/07/30 | 241 | 242 | 239 | 239 | -1 | -0.4% | 37,000 |
| 2021/07/29 | 239 | 241 | 239 | 240 | +1 | +0.4% | 20,500 |
| 2021/07/28 | 239 | 241 | 237 | 239 | +1 | +0.4% | 70,200 |
| 2021/07/27 | 239 | 240 | 236 | 238 | -1 | -0.4% | 27,400 |
| 2021/07/26 | 239 | 240 | 237 | 239 | +1 | +0.4% | 38,600 |
| 2021/07/21 | 242 | 242 | 238 | 238 | -2 | -0.8% | 30,100 |
| 2021/07/20 | 242 | 242 | 239 | 240 | -2 | -0.8% | 67,600 |
| 2021/07/19 | 243 | 244 | 240 | 242 | -1 | -0.4% | 24,700 |
| 2021/07/16 | 240 | 247 | 238 | 243 | +4 | +1.7% | 58,400 |
| 2021/07/15 | 242 | 242 | 238 | 239 | -1 | -0.4% | 20,300 |
| 2021/07/14 | 239 | 242 | 238 | 240 | ±0 | ±0% | 60,800 |
| 2021/07/13 | 239 | 243 | 239 | 240 | ±0 | ±0% | 106,800 |
| 2021/07/12 | 243 | 243 | 238 | 240 | -2 | -0.8% | 74,600 |
| 2021/07/09 | 235 | 243 | 234 | 242 | +5 | +2.1% | 251,800 |
| 2021/07/08 | 259 | 259 | 237 | 237 | -27 | -10.2% | 1,232,000 |
| 2021/07/07 | 244 | 282 | 233 | 264 | +36 | +15.8% | 6,988,800 |
| 2021/07/06 | 230 | 231 | 226 | 228 | -2 | -0.9% | 35,700 |
| 2021/07/05 | 234 | 234 | 228 | 230 | -3 | -1.3% | 38,400 |
| 2021/07/02 | 233 | 234 | 232 | 233 | +1 | +0.4% | 14,200 |
| 2021/07/01 | 234 | 234 | 232 | 232 | -2 | -0.9% | 11,600 |
| 2021/06/30 | 236 | 237 | 233 | 234 | -2 | -0.8% | 44,100 |
| 2021/06/29 | 242 | 242 | 235 | 236 | -7 | -2.9% | 68,200 |
| 2021/06/28 | 239 | 244 | 237 | 243 | +5 | +2.1% | 40,100 |
| 2021/06/25 | 237 | 239 | 234 | 238 | +2 | +0.8% | 35,800 |
| 2021/06/24 | 240 | 240 | 234 | 236 | -4 | -1.7% | 29,400 |
| 2021/06/23 | 241 | 244 | 239 | 240 | +1 | +0.4% | 16,300 |
| 2021/06/22 | 240 | 242 | 238 | 239 | +2 | +0.8% | 26,900 |
| 2021/06/21 | 244 | 244 | 237 | 237 | -9 | -3.7% | 52,800 |
| 2021/06/18 | 252 | 252 | 246 | 246 | -6 | -2.4% | 21,200 |
| 2021/06/17 | 249 | 254 | 247 | 252 | +3 | +1.2% | 35,300 |
| 2021/06/16 | 249 | 250 | 247 | 249 | +2 | +0.8% | 17,100 |
| 2021/06/15 | 249 | 250 | 246 | 247 | -2 | -0.8% | 18,200 |
| 2021/06/14 | 252 | 252 | 248 | 249 | -4 | -1.6% | 23,900 |
| 2021/06/11 | 250 | 253 | 246 | 253 | +3 | +1.2% | 35,600 |
| 2021/06/10 | 253 | 253 | 246 | 250 | -4 | -1.6% | 61,000 |
| 2021/06/09 | 250 | 254 | 249 | 254 | +5 | +2% | 30,900 |
| 2021/06/08 | 247 | 252 | 247 | 249 | +1 | +0.4% | 25,000 |
| 2021/06/07 | 251 | 253 | 247 | 248 | -2 | -0.8% | 25,300 |
| 2021/06/04 | 251 | 252 | 248 | 250 | ±0 | ±0% | 25,800 |
| 2021/06/03 | 254 | 255 | 250 | 250 | -2 | -0.8% | 30,300 |
951～
1000
件表示中 / 3733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 | 26,200円 | +8.1% | +131.2% | 1.91% | 16.84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 |
| 神東塗 | 12,900円 | -13.3% | -46.9% | 0.00% | 43.88倍 | 0.32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 | 50,300円 | +11.2% | - | 1.99% | 16.31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 | 54,900円 | +8.0% | +78.3% | 3.64% | 4.71倍 | 0.99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 |
| 細谷火 | 100,800円 | -0.4% | -4.7% | 0.99% | 20.37倍 | 1.26倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
