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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 107 | 107 | 107 | 107 | - | - | 1,000 |
| 2013/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/15 | 107 | 108 | 107 | 108 | +1 | +0.9% | 4,000 |
| 2013/08/14 | 104 | 107 | 104 | 107 | +1 | +0.9% | 17,000 |
| 2013/08/13 | 106 | 106 | 106 | 106 | ±0 | ±0% | 3,000 |
| 2013/08/12 | 108 | 108 | 106 | 106 | - | - | 3,000 |
| 2013/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/08 | 108 | 112 | 108 | 112 | +2 | +1.8% | 4,000 |
| 2013/08/07 | 112 | 115 | 110 | 110 | -4 | -3.5% | 7,000 |
| 2013/08/06 | 112 | 114 | 112 | 114 | +2 | +1.8% | 3,000 |
| 2013/08/05 | 114 | 114 | 110 | 112 | -3 | -2.6% | 6,000 |
| 2013/08/02 | 106 | 115 | 106 | 115 | +10 | +9.5% | 39,000 |
| 2013/08/01 | 105 | 105 | 105 | 105 | ±0 | ±0% | 6,000 |
| 2013/07/31 | 105 | 105 | 105 | 105 | -1 | -0.9% | 1,000 |
| 2013/07/30 | 105 | 106 | 105 | 106 | ±0 | ±0% | 5,000 |
| 2013/07/29 | 110 | 110 | 106 | 106 | -4 | -3.6% | 14,000 |
| 2013/07/26 | 112 | 112 | 109 | 110 | -2 | -1.8% | 5,000 |
| 2013/07/25 | 116 | 116 | 112 | 112 | -4 | -3.4% | 16,000 |
| 2013/07/24 | 112 | 116 | 110 | 116 | +4 | +3.6% | 15,000 |
| 2013/07/23 | 110 | 112 | 110 | 112 | +1 | +0.9% | 2,000 |
| 2013/07/22 | 111 | 111 | 110 | 111 | +1 | +0.9% | 21,000 |
| 2013/07/19 | 112 | 113 | 108 | 110 | ±0 | ±0% | 19,000 |
| 2013/07/18 | 110 | 111 | 110 | 110 | +1 | +0.9% | 10,000 |
| 2013/07/17 | 110 | 110 | 109 | 109 | -4 | -3.5% | 5,000 |
| 2013/07/16 | 110 | 113 | 110 | 113 | ±0 | ±0% | 6,000 |
| 2013/07/12 | 113 | 113 | 109 | 113 | +1 | +0.9% | 13,000 |
| 2013/07/11 | 109 | 112 | 108 | 112 | +3 | +2.8% | 34,000 |
| 2013/07/10 | 108 | 109 | 107 | 109 | +1 | +0.9% | 5,000 |
| 2013/07/09 | 110 | 110 | 108 | 108 | -1 | -0.9% | 16,000 |
| 2013/07/08 | 110 | 112 | 108 | 109 | -1 | -0.9% | 33,000 |
| 2013/07/05 | 109 | 110 | 108 | 110 | +2 | +1.9% | 12,000 |
| 2013/07/04 | 106 | 108 | 105 | 108 | +1 | +0.9% | 9,000 |
| 2013/07/03 | 108 | 108 | 107 | 107 | ±0 | ±0% | 4,000 |
| 2013/07/02 | 104 | 107 | 104 | 107 | +2 | +1.9% | 16,000 |
| 2013/07/01 | 103 | 105 | 102 | 105 | ±0 | ±0% | 9,000 |
| 2013/06/28 | 102 | 105 | 102 | 105 | +3 | +2.9% | 18,000 |
| 2013/06/27 | 101 | 102 | 101 | 102 | +1 | +1% | 9,000 |
| 2013/06/26 | 103 | 103 | 101 | 101 | +1 | +1% | 8,000 |
| 2013/06/25 | 107 | 107 | 100 | 100 | -7 | -6.5% | 19,000 |
| 2013/06/24 | 108 | 108 | 105 | 107 | -1 | -0.9% | 28,000 |
| 2013/06/21 | 107 | 108 | 107 | 108 | -2 | -1.8% | 5,000 |
| 2013/06/20 | 110 | 110 | 110 | 110 | ±0 | ±0% | 7,000 |
| 2013/06/19 | 110 | 110 | 110 | 110 | ±0 | ±0% | 9,000 |
| 2013/06/18 | 112 | 112 | 108 | 110 | -2 | -1.8% | 27,000 |
| 2013/06/17 | 110 | 113 | 110 | 112 | ±0 | ±0% | 10,000 |
| 2013/06/14 | 112 | 112 | 112 | 112 | ±0 | ±0% | 3,000 |
| 2013/06/13 | 112 | 112 | 112 | 112 | - | - | 2,000 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/11 | 116 | 116 | 116 | 116 | +2 | +1.8% | 2,000 |
| 2013/06/10 | 114 | 114 | 114 | 114 | +5 | +4.6% | 2,000 |
2901～
2950
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 | 13,000円 | -13.3% | -46.9% | 0.00% | 44.22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 | 50,700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 | 55,000円 | +8.0% | +78.3% | 3.64% | 4.72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
