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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 2,225 | 2,325 | 2,201 | 2,304 | +111 | +5.1% | 497,600 |
2023/08/04 | 2,188 | 2,224 | 2,176 | 2,193 | -2 | -0.1% | 226,100 |
2023/08/03 | 2,247 | 2,254 | 2,195 | 2,195 | -73 | -3.2% | 323,700 |
2023/08/02 | 2,266 | 2,297 | 2,249 | 2,268 | -30 | -1.3% | 142,100 |
2023/08/01 | 2,320 | 2,330 | 2,298 | 2,298 | -25 | -1.1% | 142,400 |
2023/07/31 | 2,329 | 2,377 | 2,305 | 2,323 | +8 | +0.3% | 395,200 |
2023/07/28 | 2,280 | 2,315 | 2,270 | 2,315 | +15 | +0.7% | 403,800 |
2023/07/27 | 2,287 | 2,301 | 2,266 | 2,300 | +6 | +0.3% | 133,700 |
2023/07/26 | 2,302 | 2,302 | 2,281 | 2,294 | -2 | -0.1% | 87,000 |
2023/07/25 | 2,287 | 2,299 | 2,279 | 2,296 | +21 | +0.9% | 94,500 |
2023/07/24 | 2,269 | 2,301 | 2,259 | 2,275 | +24 | +1.1% | 168,300 |
2023/07/21 | 2,253 | 2,263 | 2,237 | 2,251 | -2 | -0.1% | 128,300 |
2023/07/20 | 2,287 | 2,287 | 2,253 | 2,253 | -21 | -0.9% | 110,900 |
2023/07/19 | 2,273 | 2,279 | 2,255 | 2,274 | +29 | +1.3% | 141,700 |
2023/07/18 | 2,240 | 2,252 | 2,219 | 2,245 | +9 | +0.4% | 143,800 |
2023/07/14 | 2,247 | 2,264 | 2,227 | 2,236 | +9 | +0.4% | 118,300 |
2023/07/13 | 2,249 | 2,249 | 2,207 | 2,227 | -7 | -0.3% | 180,800 |
2023/07/12 | 2,284 | 2,284 | 2,230 | 2,234 | -54 | -2.4% | 161,700 |
2023/07/11 | 2,314 | 2,314 | 2,280 | 2,288 | -3 | -0.1% | 166,100 |
2023/07/10 | 2,309 | 2,320 | 2,282 | 2,291 | +8 | +0.4% | 122,100 |
2023/07/07 | 2,257 | 2,324 | 2,234 | 2,283 | -1 | ±0% | 228,900 |
2023/07/06 | 2,277 | 2,301 | 2,270 | 2,284 | -17 | -0.7% | 190,200 |
2023/07/05 | 2,323 | 2,323 | 2,288 | 2,301 | -43 | -1.8% | 171,900 |
2023/07/04 | 2,338 | 2,356 | 2,336 | 2,344 | -9 | -0.4% | 155,500 |
2023/07/03 | 2,344 | 2,360 | 2,333 | 2,353 | +13 | +0.6% | 177,500 |
2023/06/30 | 2,335 | 2,344 | 2,316 | 2,340 | +12 | +0.5% | 152,200 |
2023/06/29 | 2,355 | 2,361 | 2,324 | 2,328 | -52 | -2.2% | 168,500 |
2023/06/28 | 2,364 | 2,382 | 2,348 | 2,380 | +38 | +1.6% | 237,700 |
2023/06/27 | 2,399 | 2,399 | 2,323 | 2,342 | -43 | -1.8% | 193,900 |
2023/06/26 | 2,394 | 2,406 | 2,373 | 2,385 | +7 | +0.3% | 127,300 |
2023/06/23 | 2,413 | 2,422 | 2,358 | 2,378 | -32 | -1.3% | 172,500 |
2023/06/22 | 2,402 | 2,428 | 2,402 | 2,410 | +9 | +0.4% | 135,500 |
2023/06/21 | 2,405 | 2,410 | 2,385 | 2,401 | -20 | -0.8% | 135,200 |
2023/06/20 | 2,420 | 2,424 | 2,406 | 2,421 | -14 | -0.6% | 128,300 |
2023/06/19 | 2,439 | 2,457 | 2,423 | 2,435 | +6 | +0.2% | 166,900 |
2023/06/16 | 2,417 | 2,447 | 2,411 | 2,429 | +10 | +0.4% | 288,300 |
2023/06/15 | 2,427 | 2,436 | 2,415 | 2,419 | -16 | -0.7% | 142,400 |
2023/06/14 | 2,417 | 2,448 | 2,415 | 2,435 | +39 | +1.6% | 119,100 |
2023/06/13 | 2,362 | 2,401 | 2,362 | 2,396 | +34 | +1.4% | 153,000 |
2023/06/12 | 2,329 | 2,365 | 2,325 | 2,362 | +44 | +1.9% | 150,400 |
2023/06/09 | 2,297 | 2,322 | 2,282 | 2,318 | +39 | +1.7% | 222,600 |
2023/06/08 | 2,294 | 2,301 | 2,269 | 2,279 | ±0 | ±0% | 185,400 |
2023/06/07 | 2,303 | 2,311 | 2,272 | 2,279 | -24 | -1% | 234,300 |
2023/06/06 | 2,273 | 2,312 | 2,268 | 2,303 | -17 | -0.7% | 154,900 |
2023/06/05 | 2,319 | 2,329 | 2,292 | 2,320 | +47 | +2.1% | 315,200 |
2023/06/02 | 2,235 | 2,276 | 2,233 | 2,273 | +43 | +1.9% | 143,300 |
2023/06/01 | 2,221 | 2,239 | 2,207 | 2,230 | +14 | +0.6% | 214,600 |
2023/05/31 | 2,220 | 2,226 | 2,204 | 2,216 | -18 | -0.8% | 332,900 |
2023/05/30 | 2,277 | 2,282 | 2,234 | 2,234 | -51 | -2.2% | 232,300 |
2023/05/29 | 2,299 | 2,318 | 2,285 | 2,285 | +4 | +0.2% | 189,200 |
501~
550
件表示中 / 2167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 | 277,900円 | +6.4% | +15.3% | 3.78% | 9.81倍 | 1.45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 |
JCU | 436,000円 | +0.5% | -1.1% | 1.88% | 14.69倍 | 2.27倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
クミアイ化 | 85,100円 | -1.1% | -20.8% | 4.00% | 9.40倍 | 0.69倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
石原産 | 249,800円 | +1.2% | +11.5% | 4.00% | 10.39倍 | 0.84倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
四国化HD | 224,200円 | +0.7% | -9.1% | 2.23% | 14.92倍 | 1.13倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。23年1月、持株会社制に |
市場注目の銘柄
チャート関連のコラム