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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 318 | 320 | 318 | 318 | -4 | -1.2% | 2,100 |
| 2025/01/30 | 322 | 329 | 317 | 322 | +1 | +0.3% | 8,600 |
| 2025/01/29 | 318 | 323 | 315 | 321 | +6 | +1.9% | 12,200 |
| 2025/01/28 | 304 | 322 | 302 | 315 | +11 | +3.6% | 21,000 |
| 2025/01/27 | 302 | 307 | 302 | 304 | -2 | -0.7% | 8,800 |
| 2025/01/24 | 301 | 306 | 297 | 306 | +5 | +1.7% | 7,100 |
| 2025/01/23 | 297 | 302 | 294 | 301 | +3 | +1% | 7,200 |
| 2025/01/22 | 296 | 305 | 292 | 298 | +7 | +2.4% | 7,000 |
| 2025/01/21 | 295 | 295 | 291 | 291 | -3 | -1% | 1,200 |
| 2025/01/20 | 305 | 305 | 290 | 294 | -6 | -2% | 8,600 |
| 2025/01/17 | 297 | 303 | 287 | 300 | +3 | +1% | 10,100 |
| 2025/01/16 | 293 | 302 | 293 | 297 | +7 | +2.4% | 5,900 |
| 2025/01/15 | 292 | 294 | 290 | 290 | -6 | -2% | 2,300 |
| 2025/01/14 | 297 | 297 | 293 | 296 | -4 | -1.3% | 1,600 |
| 2025/01/10 | 301 | 302 | 299 | 300 | -1 | -0.3% | 5,800 |
| 2025/01/09 | 293 | 303 | 293 | 301 | +5 | +1.7% | 5,800 |
| 2025/01/08 | 298 | 306 | 282 | 296 | -4 | -1.3% | 14,700 |
| 2025/01/07 | 300 | 307 | 297 | 300 | ±0 | ±0% | 9,100 |
| 2025/01/06 | 304 | 305 | 296 | 300 | +1 | +0.3% | 20,600 |
| 2024/12/30 | 295 | 304 | 295 | 299 | +4 | +1.4% | 18,500 |
| 2024/12/27 | 290 | 297 | 288 | 295 | +5 | +1.7% | 6,300 |
| 2024/12/26 | 288 | 300 | 275 | 290 | ±0 | ±0% | 16,600 |
| 2024/12/25 | 283 | 306 | 283 | 290 | +7 | +2.5% | 24,000 |
| 2024/12/24 | 279 | 286 | 278 | 283 | +2 | +0.7% | 13,500 |
| 2024/12/23 | 279 | 281 | 275 | 281 | +1 | +0.4% | 7,300 |
| 2024/12/20 | 276 | 283 | 273 | 280 | +7 | +2.6% | 13,400 |
| 2024/12/19 | 271 | 279 | 271 | 273 | ±0 | ±0% | 10,600 |
| 2024/12/18 | 277 | 279 | 266 | 273 | -6 | -2.2% | 20,800 |
| 2024/12/17 | 280 | 282 | 276 | 279 | -2 | -0.7% | 3,900 |
| 2024/12/16 | 283 | 285 | 280 | 281 | +1 | +0.4% | 10,500 |
| 2024/12/13 | 276 | 282 | 276 | 280 | +4 | +1.4% | 6,100 |
| 2024/12/12 | 277 | 277 | 275 | 276 | -1 | -0.4% | 4,900 |
| 2024/12/11 | 281 | 283 | 277 | 277 | -3 | -1.1% | 7,300 |
| 2024/12/10 | 283 | 284 | 279 | 280 | -5 | -1.8% | 9,200 |
| 2024/12/09 | 284 | 296 | 283 | 285 | +1 | +0.4% | 6,500 |
| 2024/12/06 | 288 | 288 | 284 | 284 | -4 | -1.4% | 4,500 |
| 2024/12/05 | 289 | 290 | 283 | 288 | ±0 | ±0% | 4,100 |
| 2024/12/04 | 292 | 292 | 288 | 288 | -4 | -1.4% | 5,100 |
| 2024/12/03 | 292 | 293 | 289 | 292 | +1 | +0.3% | 5,200 |
| 2024/12/02 | 291 | 295 | 290 | 291 | -4 | -1.4% | 2,600 |
| 2024/11/29 | 291 | 300 | 288 | 295 | +5 | +1.7% | 9,700 |
| 2024/11/28 | 296 | 296 | 290 | 290 | -7 | -2.4% | 4,800 |
| 2024/11/27 | 296 | 299 | 295 | 297 | +1 | +0.3% | 4,200 |
| 2024/11/26 | 304 | 320 | 295 | 296 | -7 | -2.3% | 17,600 |
| 2024/11/25 | 295 | 303 | 295 | 303 | +10 | +3.4% | 10,800 |
| 2024/11/22 | 291 | 294 | 291 | 293 | +1 | +0.3% | 1,900 |
| 2024/11/21 | 291 | 293 | 291 | 292 | -1 | -0.3% | 2,100 |
| 2024/11/20 | 291 | 294 | 291 | 293 | +2 | +0.7% | 2,900 |
| 2024/11/19 | 293 | 294 | 290 | 291 | -2 | -0.7% | 10,700 |
| 2024/11/18 | 295 | 296 | 293 | 293 | -1 | -0.3% | 6,900 |
101～
150
件表示中 / 3731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 | 26,500円 | +8.1% | +131.2% | 1.89% | 17.03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 | 26,500円 | -21.1% | -44.4% | 1.89% | 11.27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 | 54,200円 | +8.0% | +78.3% | 3.69% | 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
