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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 94 | 94 | 93 | 93 | +3 | +3.3% | 9,000 |
| 2010/10/15 | 90 | 90 | 90 | 90 | -2 | -2.2% | 2,000 |
| 2010/10/14 | 94 | 94 | 86 | 92 | -2 | -2.1% | 65,000 |
| 2010/10/13 | 94 | 94 | 94 | 94 | +3 | +3.3% | 4,000 |
| 2010/10/12 | 92 | 92 | 91 | 91 | -2 | -2.2% | 6,000 |
| 2010/10/08 | 91 | 93 | 90 | 93 | -2 | -2.1% | 58,000 |
| 2010/10/07 | 93 | 95 | 93 | 95 | +2 | +2.2% | 10,000 |
| 2010/10/06 | 94 | 95 | 93 | 93 | ±0 | ±0% | 18,000 |
| 2010/10/05 | 92 | 93 | 92 | 93 | -1 | -1.1% | 3,000 |
| 2010/10/04 | 93 | 94 | 92 | 94 | +1 | +1.1% | 5,000 |
| 2010/10/01 | 94 | 94 | 93 | 93 | -1 | -1.1% | 3,000 |
| 2010/09/30 | 95 | 95 | 94 | 94 | -1 | -1.1% | 3,000 |
| 2010/09/29 | 95 | 95 | 95 | 95 | - | - | 3,000 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 95 | 95 | 94 | 95 | -3 | -3.1% | 22,000 |
| 2010/09/24 | 100 | 100 | 98 | 98 | -2 | -2% | 4,000 |
| 2010/09/22 | 104 | 104 | 100 | 100 | ±0 | ±0% | 2,000 |
| 2010/09/21 | 105 | 105 | 100 | 100 | -5 | -4.8% | 13,000 |
| 2010/09/17 | 107 | 107 | 103 | 105 | -2 | -1.9% | 13,000 |
| 2010/09/16 | 105 | 107 | 105 | 107 | +4 | +3.9% | 14,000 |
| 2010/09/15 | 102 | 103 | 102 | 103 | +1 | +1% | 3,000 |
| 2010/09/14 | 100 | 102 | 99 | 102 | +3 | +3% | 23,000 |
| 2010/09/13 | 99 | 100 | 98 | 99 | +1 | +1% | 21,000 |
| 2010/09/10 | 96 | 100 | 95 | 98 | +5 | +5.4% | 23,000 |
| 2010/09/09 | 94 | 95 | 93 | 93 | ±0 | ±0% | 8,000 |
| 2010/09/08 | 93 | 94 | 93 | 93 | -2 | -2.1% | 6,000 |
| 2010/09/07 | 94 | 98 | 93 | 95 | +5 | +5.6% | 19,000 |
| 2010/09/06 | 90 | 93 | 90 | 90 | ±0 | ±0% | 30,000 |
| 2010/09/03 | 90 | 90 | 90 | 90 | ±0 | ±0% | 7,000 |
| 2010/09/02 | 90 | 91 | 90 | 90 | -1 | -1.1% | 15,000 |
| 2010/09/01 | 91 | 91 | 91 | 91 | +1 | +1.1% | 13,000 |
| 2010/08/31 | 92 | 92 | 89 | 90 | -4 | -4.3% | 78,000 |
| 2010/08/30 | 95 | 98 | 94 | 94 | ±0 | ±0% | 14,000 |
| 2010/08/27 | 96 | 98 | 94 | 94 | ±0 | ±0% | 19,000 |
| 2010/08/26 | 95 | 95 | 94 | 94 | -1 | -1.1% | 23,000 |
| 2010/08/25 | 96 | 96 | 95 | 95 | -2 | -2.1% | 15,000 |
| 2010/08/24 | 98 | 98 | 97 | 97 | -3 | -3% | 2,000 |
| 2010/08/23 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,000 |
| 2010/08/20 | 100 | 100 | 100 | 100 | ±0 | ±0% | 12,000 |
| 2010/08/19 | 99 | 100 | 98 | 100 | +1 | +1% | 8,000 |
| 2010/08/18 | 99 | 99 | 99 | 99 | ±0 | ±0% | 3,000 |
| 2010/08/17 | 99 | 99 | 98 | 99 | +1 | +1% | 4,000 |
| 2010/08/16 | 102 | 102 | 98 | 98 | -5 | -4.9% | 17,000 |
| 2010/08/13 | 105 | 105 | 103 | 103 | -2 | -1.9% | 4,000 |
| 2010/08/12 | 104 | 105 | 104 | 105 | ±0 | ±0% | 2,000 |
| 2010/08/11 | 105 | 105 | 105 | 105 | -4 | -3.7% | 3,000 |
| 2010/08/10 | 109 | 109 | 109 | 109 | ±0 | ±0% | 3,000 |
| 2010/08/09 | 106 | 109 | 106 | 109 | +5 | +4.8% | 4,000 |
| 2010/08/06 | 104 | 104 | 104 | 104 | +2 | +2% | 3,000 |
| 2010/08/05 | 102 | 102 | 102 | 102 | -1 | -1% | 2,000 |
3651～
3700
件表示中 / 3785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 | 28,700円 | +8.1% | +131.2% | 1.74% | 18.44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 |
| マナックケミカル | 57,700円 | +11.2% | - | 1.73% | 18.87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 |
| アトミクス | 67,700円 | +5.3% | +23.3% | 2.51% | 12.87倍 | 0.35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 |
| 天昇電 | 27,300円 | -21.1% | -44.4% | 1.83% | 11.61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 | 57,500円 | +8.0% | +78.3% | 3.48% | 4.94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
