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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 116 | 116 | 115 | 115 | -2 | -1.7% | 21,000 |
| 2013/03/25 | 117 | 117 | 114 | 117 | ±0 | ±0% | 22,000 |
| 2013/03/22 | 116 | 117 | 116 | 117 | +1 | +0.9% | 14,000 |
| 2013/03/21 | 116 | 116 | 115 | 116 | +1 | +0.9% | 28,000 |
| 2013/03/19 | 116 | 118 | 115 | 115 | -1 | -0.9% | 20,000 |
| 2013/03/18 | 116 | 116 | 115 | 116 | ±0 | ±0% | 15,000 |
| 2013/03/15 | 116 | 118 | 115 | 116 | ±0 | ±0% | 15,000 |
| 2013/03/14 | 114 | 116 | 113 | 116 | +5 | +4.5% | 19,000 |
| 2013/03/13 | 113 | 113 | 110 | 111 | -2 | -1.8% | 9,000 |
| 2013/03/12 | 112 | 115 | 112 | 113 | +3 | +2.7% | 43,000 |
| 2013/03/11 | 110 | 110 | 108 | 110 | ±0 | ±0% | 44,000 |
| 2013/03/08 | 109 | 110 | 109 | 110 | ±0 | ±0% | 2,000 |
| 2013/03/07 | 109 | 110 | 109 | 110 | ±0 | ±0% | 6,000 |
| 2013/03/06 | 106 | 110 | 106 | 110 | +3 | +2.8% | 21,000 |
| 2013/03/05 | 106 | 108 | 105 | 107 | -1 | -0.9% | 31,000 |
| 2013/03/04 | 107 | 108 | 107 | 108 | +1 | +0.9% | 16,000 |
| 2013/03/01 | 106 | 107 | 106 | 107 | +1 | +0.9% | 3,000 |
| 2013/02/28 | 106 | 107 | 106 | 106 | +1 | +1% | 5,000 |
| 2013/02/27 | 105 | 106 | 104 | 105 | ±0 | ±0% | 12,000 |
| 2013/02/26 | 105 | 105 | 104 | 105 | -1 | -0.9% | 8,000 |
| 2013/02/25 | 105 | 106 | 104 | 106 | +2 | +1.9% | 10,000 |
| 2013/02/22 | 104 | 104 | 101 | 104 | ±0 | ±0% | 31,000 |
| 2013/02/21 | 104 | 104 | 104 | 104 | ±0 | ±0% | 1,000 |
| 2013/02/20 | 103 | 105 | 103 | 104 | +1 | +1% | 9,000 |
| 2013/02/19 | 103 | 103 | 101 | 103 | +1 | +1% | 16,000 |
| 2013/02/18 | 103 | 103 | 101 | 102 | -1 | -1% | 27,000 |
| 2013/02/15 | 105 | 105 | 102 | 103 | -4 | -3.7% | 27,000 |
| 2013/02/14 | 106 | 107 | 106 | 107 | +2 | +1.9% | 4,000 |
| 2013/02/13 | 108 | 108 | 105 | 105 | -4 | -3.7% | 8,000 |
| 2013/02/12 | 110 | 111 | 107 | 109 | ±0 | ±0% | 38,000 |
| 2013/02/08 | 112 | 112 | 109 | 109 | -2 | -1.8% | 22,000 |
| 2013/02/07 | 111 | 112 | 111 | 111 | +1 | +0.9% | 8,000 |
| 2013/02/06 | 110 | 110 | 109 | 110 | -1 | -0.9% | 18,000 |
| 2013/02/05 | 112 | 112 | 107 | 111 | -3 | -2.6% | 55,000 |
| 2013/02/04 | 108 | 114 | 108 | 114 | +6 | +5.6% | 43,000 |
| 2013/02/01 | 108 | 108 | 108 | 108 | -2 | -1.8% | 3,000 |
| 2013/01/31 | 107 | 110 | 107 | 110 | +5 | +4.8% | 20,000 |
| 2013/01/30 | 107 | 108 | 105 | 105 | -1 | -0.9% | 25,000 |
| 2013/01/29 | 106 | 106 | 106 | 106 | +1 | +1% | 2,000 |
| 2013/01/28 | 105 | 105 | 105 | 105 | -1 | -0.9% | 2,000 |
| 2013/01/25 | 107 | 107 | 105 | 106 | +1 | +1% | 20,000 |
| 2013/01/24 | 105 | 105 | 104 | 105 | ±0 | ±0% | 8,000 |
| 2013/01/23 | 106 | 108 | 105 | 105 | -1 | -0.9% | 14,000 |
| 2013/01/22 | 107 | 107 | 105 | 106 | +2 | +1.9% | 9,000 |
| 2013/01/21 | 105 | 105 | 104 | 104 | ±0 | ±0% | 12,000 |
| 2013/01/18 | 103 | 106 | 103 | 104 | +2 | +2% | 23,000 |
| 2013/01/17 | 105 | 105 | 101 | 102 | -3 | -2.9% | 27,000 |
| 2013/01/16 | 110 | 110 | 105 | 105 | -5 | -4.5% | 37,000 |
| 2013/01/15 | 109 | 111 | 109 | 110 | -1 | -0.9% | 38,000 |
| 2013/01/11 | 106 | 111 | 106 | 111 | +5 | +4.7% | 43,000 |
3001～
3050
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 | 26,000円 | +8.1% | +131.2% | 1.92% | 16.71倍 | 0.87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 | 54,500円 | +8.0% | +78.3% | 3.67% | 4.68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 |
| 細谷火 | 100,000円 | -0.4% | -4.7% | 1.00% | 20.21倍 | 1.25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
