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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 235 | 236 | 233 | 236 | ±0 | ±0% | 9,200 |
| 2018/07/12 | 233 | 238 | 232 | 236 | ±0 | ±0% | 18,900 |
| 2018/07/11 | 238 | 238 | 235 | 236 | -2 | -0.8% | 12,200 |
| 2018/07/10 | 237 | 244 | 234 | 238 | ±0 | ±0% | 31,500 |
| 2018/07/09 | 250 | 250 | 237 | 238 | -7 | -2.9% | 49,000 |
| 2018/07/06 | 244 | 245 | 229 | 245 | +4 | +1.7% | 58,400 |
| 2018/07/05 | 260 | 261 | 241 | 241 | -21 | -8% | 35,000 |
| 2018/07/04 | 271 | 271 | 260 | 262 | -10 | -3.7% | 27,600 |
| 2018/07/03 | 277 | 277 | 270 | 272 | -6 | -2.2% | 9,600 |
| 2018/07/02 | 261 | 278 | 261 | 278 | +15 | +5.7% | 39,300 |
| 2018/06/29 | 262 | 266 | 260 | 263 | +2 | +0.8% | 15,900 |
| 2018/06/28 | 263 | 264 | 261 | 261 | -2 | -0.8% | 9,700 |
| 2018/06/27 | 262 | 264 | 261 | 263 | -1 | -0.4% | 10,000 |
| 2018/06/26 | 264 | 264 | 262 | 264 | -3 | -1.1% | 5,800 |
| 2018/06/25 | 265 | 267 | 263 | 267 | +4 | +1.5% | 10,200 |
| 2018/06/22 | 266 | 267 | 262 | 263 | -3 | -1.1% | 15,100 |
| 2018/06/21 | 267 | 267 | 266 | 266 | ±0 | ±0% | 7,500 |
| 2018/06/20 | 268 | 271 | 265 | 266 | ±0 | ±0% | 17,700 |
| 2018/06/19 | 271 | 271 | 264 | 266 | -3 | -1.1% | 18,900 |
| 2018/06/18 | 263 | 275 | 263 | 269 | +4 | +1.5% | 39,400 |
| 2018/06/15 | 271 | 271 | 261 | 265 | -7 | -2.6% | 41,700 |
| 2018/06/14 | 277 | 277 | 267 | 272 | -6 | -2.2% | 64,600 |
| 2018/06/13 | 274 | 278 | 273 | 278 | +3 | +1.1% | 11,700 |
| 2018/06/12 | 276 | 277 | 274 | 275 | -2 | -0.7% | 6,700 |
| 2018/06/11 | 275 | 277 | 275 | 277 | +1 | +0.4% | 3,500 |
| 2018/06/08 | 277 | 280 | 274 | 276 | -5 | -1.8% | 21,100 |
| 2018/06/07 | 278 | 281 | 277 | 281 | +3 | +1.1% | 14,800 |
| 2018/06/06 | 276 | 278 | 272 | 278 | ±0 | ±0% | 22,600 |
| 2018/06/05 | 277 | 278 | 274 | 278 | +1 | +0.4% | 11,700 |
| 2018/06/04 | 280 | 280 | 273 | 277 | -2 | -0.7% | 9,000 |
| 2018/06/01 | 278 | 279 | 274 | 279 | +1 | +0.4% | 12,000 |
| 2018/05/31 | 277 | 278 | 274 | 278 | +3 | +1.1% | 10,900 |
| 2018/05/30 | 273 | 278 | 272 | 275 | ±0 | ±0% | 29,000 |
| 2018/05/29 | 276 | 278 | 270 | 275 | -1 | -0.4% | 27,300 |
| 2018/05/28 | 281 | 281 | 273 | 276 | -2 | -0.7% | 8,700 |
| 2018/05/25 | 278 | 280 | 275 | 278 | -1 | -0.4% | 7,100 |
| 2018/05/24 | 279 | 279 | 275 | 279 | ±0 | ±0% | 18,000 |
| 2018/05/23 | 274 | 280 | 274 | 279 | +3 | +1.1% | 27,400 |
| 2018/05/22 | 279 | 279 | 276 | 276 | -3 | -1.1% | 8,700 |
| 2018/05/21 | 278 | 283 | 278 | 279 | +1 | +0.4% | 34,900 |
| 2018/05/18 | 273 | 278 | 270 | 278 | +5 | +1.8% | 35,200 |
| 2018/05/17 | 276 | 276 | 272 | 273 | ±0 | ±0% | 23,200 |
| 2018/05/16 | 275 | 277 | 272 | 273 | -5 | -1.8% | 37,200 |
| 2018/05/15 | 280 | 280 | 275 | 278 | -1 | -0.4% | 54,300 |
| 2018/05/14 | 275 | 288 | 274 | 279 | -36 | -11.4% | 205,000 |
| 2018/05/11 | 319 | 319 | 312 | 315 | -5 | -1.6% | 24,800 |
| 2018/05/10 | 321 | 323 | 317 | 320 | -4 | -1.2% | 15,800 |
| 2018/05/09 | 316 | 329 | 316 | 324 | +2 | +0.6% | 43,600 |
| 2018/05/08 | 326 | 326 | 319 | 322 | -3 | -0.9% | 31,200 |
| 2018/05/07 | 324 | 326 | 317 | 325 | +11 | +3.5% | 50,100 |
1751～
1800
件表示中 / 3784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 | 28,600円 | +8.1% | +131.2% | 1.75% | 18.38倍 | 0.96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 |
| アトミクス | 69,800円 | +5.3% | +23.3% | 2.44% | 13.27倍 | 0.36倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| マナックケミカル | 57,900円 | +11.2% | - | 1.73% | 18.93倍 | 0.46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 |
| 天昇電 | 27,400円 | -21.1% | -44.4% | 1.82% | 11.65倍 | 0.44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 |
| ショーエイコーホ | 57,700円 | +8.0% | +78.3% | 3.47% | 4.95倍 | 1.04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
