KHネオケムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/06/13 | 2,100 | 2,119 | 2,073 | 2,100 | -30 | -1.4% | 406,700 |
2017/06/12 | 2,130 | 2,159 | 2,096 | 2,130 | -30 | -1.4% | 559,900 |
2017/06/09 | 2,123 | 2,174 | 2,075 | 2,160 | +49 | +2.3% | 572,300 |
2017/06/08 | 2,113 | 2,145 | 2,082 | 2,111 | -9 | -0.4% | 440,800 |
2017/06/07 | 2,110 | 2,124 | 2,079 | 2,120 | -2 | -0.1% | 308,000 |
2017/06/06 | 2,090 | 2,138 | 2,077 | 2,122 | +23 | +1.1% | 403,700 |
2017/06/05 | 2,071 | 2,109 | 2,071 | 2,099 | +31 | +1.5% | 296,400 |
2017/06/02 | 2,088 | 2,114 | 2,055 | 2,068 | -23 | -1.1% | 548,700 |
2017/06/01 | 2,018 | 2,146 | 2,010 | 2,091 | +127 | +6.5% | 1,263,000 |
2017/05/31 | 1,985 | 2,005 | 1,944 | 1,964 | -15 | -0.8% | 951,700 |
2017/05/30 | 1,920 | 1,988 | 1,913 | 1,979 | +58 | +3% | 518,500 |
2017/05/29 | 1,930 | 1,955 | 1,912 | 1,921 | -10 | -0.5% | 318,600 |
2017/05/26 | 1,945 | 1,970 | 1,903 | 1,931 | -20 | -1% | 624,800 |
2017/05/25 | 1,919 | 1,964 | 1,911 | 1,951 | +60 | +3.2% | 786,300 |
2017/05/24 | 1,844 | 1,904 | 1,842 | 1,891 | +49 | +2.7% | 614,600 |
2017/05/23 | 1,823 | 1,856 | 1,822 | 1,842 | +35 | +1.9% | 462,600 |
2017/05/22 | 1,852 | 1,860 | 1,800 | 1,807 | -39 | -2.1% | 369,800 |
2017/05/19 | 1,784 | 1,848 | 1,773 | 1,846 | +54 | +3% | 407,100 |
2017/05/18 | 1,751 | 1,800 | 1,744 | 1,792 | -26 | -1.4% | 426,900 |
2017/05/17 | 1,804 | 1,821 | 1,795 | 1,818 | -9 | -0.5% | 328,100 |
2017/05/16 | 1,834 | 1,846 | 1,810 | 1,827 | -4 | -0.2% | 754,000 |
2017/05/15 | 1,729 | 1,868 | 1,729 | 1,831 | +187 | +11.4% | 2,359,000 |
2017/05/12 | 1,662 | 1,670 | 1,624 | 1,644 | -37 | -2.2% | 453,800 |
2017/05/11 | 1,675 | 1,691 | 1,652 | 1,681 | -3 | -0.2% | 509,300 |
2017/05/10 | 1,666 | 1,690 | 1,662 | 1,684 | +24 | +1.4% | 609,200 |
2017/05/09 | 1,641 | 1,674 | 1,640 | 1,660 | +24 | +1.5% | 528,200 |
2017/05/08 | 1,645 | 1,647 | 1,619 | 1,636 | +26 | +1.6% | 476,300 |
2017/05/02 | 1,609 | 1,637 | 1,607 | 1,610 | +9 | +0.6% | 509,000 |
2017/05/01 | 1,580 | 1,606 | 1,580 | 1,601 | +37 | +2.4% | 588,700 |
2017/04/28 | 1,582 | 1,598 | 1,554 | 1,564 | -13 | -0.8% | 532,200 |
2017/04/27 | 1,592 | 1,598 | 1,565 | 1,577 | -16 | -1% | 1,104,200 |
2017/04/26 | 1,561 | 1,604 | 1,561 | 1,593 | +33 | +2.1% | 877,800 |
2017/04/25 | 1,560 | 1,598 | 1,547 | 1,560 | +14 | +0.9% | 707,200 |
2017/04/24 | 1,515 | 1,553 | 1,513 | 1,546 | +43 | +2.9% | 662,200 |
2017/04/21 | 1,500 | 1,515 | 1,487 | 1,503 | +14 | +0.9% | 482,200 |
2017/04/20 | 1,474 | 1,504 | 1,472 | 1,489 | +20 | +1.4% | 394,600 |
2017/04/19 | 1,470 | 1,526 | 1,468 | 1,469 | +6 | +0.4% | 1,050,200 |
2017/04/18 | 1,426 | 1,476 | 1,425 | 1,463 | +42 | +3% | 440,300 |
2017/04/17 | 1,427 | 1,437 | 1,419 | 1,421 | -18 | -1.3% | 287,000 |
2017/04/14 | 1,430 | 1,460 | 1,427 | 1,439 | +16 | +1.1% | 462,100 |
2017/04/13 | 1,412 | 1,439 | 1,412 | 1,423 | -2 | -0.1% | 349,200 |
2017/04/12 | 1,420 | 1,446 | 1,418 | 1,425 | +1 | +0.1% | 483,900 |
2017/04/11 | 1,425 | 1,447 | 1,415 | 1,424 | -12 | -0.8% | 335,100 |
2017/04/10 | 1,443 | 1,460 | 1,421 | 1,436 | -1 | -0.1% | 415,500 |
2017/04/07 | 1,450 | 1,450 | 1,399 | 1,437 | -20 | -1.4% | 515,200 |
2017/04/06 | 1,440 | 1,484 | 1,423 | 1,457 | +17 | +1.2% | 1,164,200 |
2017/04/05 | 1,400 | 1,447 | 1,391 | 1,440 | +45 | +3.2% | 949,700 |
2017/04/04 | 1,410 | 1,419 | 1,386 | 1,395 | -10 | -0.7% | 543,700 |
2017/04/03 | 1,400 | 1,416 | 1,390 | 1,405 | +10 | +0.7% | 631,000 |
2017/03/31 | 1,380 | 1,400 | 1,379 | 1,395 | +29 | +2.1% | 855,400 |
1701~
1750
件表示中 / 1865件
類似銘柄と比較する
現在ご覧いただいている「KHネオケム」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 |
---|---|---|---|---|---|---|---|---|
KHネオケム | 225,600円 | +5.1% | +22.4% | 3.99% | 9.95倍 | 1.31倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
メック | 434,000円 | +21.3% | +41.6% | 1.04% | 30.67倍 | 3.28倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
コニシ | 121,200円 | +4.5% | +1.8% | 2.72% | 10.68倍 | 0.99倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
藤森工 | 425,500円 | +8.7% | +5.5% | 2.96% | 13.64倍 | 0.93倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
松本油 | 1,769,000円 | +1.1% | -6.8% | 1.98% | 7.33倍 | 0.70倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム