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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 2,510 | 2,517 | 2,498 | 2,507 | -8 | -0.3% | 115,200 |
2022/08/25 | 2,517 | 2,540 | 2,503 | 2,515 | -4 | -0.2% | 117,400 |
2022/08/24 | 2,532 | 2,551 | 2,510 | 2,519 | +15 | +0.6% | 118,100 |
2022/08/23 | 2,497 | 2,515 | 2,489 | 2,504 | -1 | ±0% | 125,900 |
2022/08/22 | 2,480 | 2,507 | 2,464 | 2,505 | -25 | -1% | 214,700 |
2022/08/19 | 2,554 | 2,567 | 2,528 | 2,530 | -2 | -0.1% | 151,600 |
2022/08/18 | 2,535 | 2,548 | 2,526 | 2,532 | -42 | -1.6% | 138,500 |
2022/08/17 | 2,576 | 2,606 | 2,534 | 2,574 | +41 | +1.6% | 188,700 |
2022/08/16 | 2,612 | 2,619 | 2,531 | 2,533 | -95 | -3.6% | 177,500 |
2022/08/15 | 2,650 | 2,660 | 2,625 | 2,628 | +9 | +0.3% | 161,900 |
2022/08/12 | 2,574 | 2,619 | 2,572 | 2,619 | +81 | +3.2% | 248,400 |
2022/08/10 | 2,528 | 2,574 | 2,516 | 2,538 | +2 | +0.1% | 127,200 |
2022/08/09 | 2,497 | 2,551 | 2,484 | 2,536 | +36 | +1.4% | 158,500 |
2022/08/08 | 2,509 | 2,536 | 2,459 | 2,500 | -9 | -0.4% | 315,100 |
2022/08/05 | 2,420 | 2,521 | 2,340 | 2,509 | -21 | -0.8% | 918,500 |
2022/08/04 | 2,560 | 2,572 | 2,517 | 2,530 | -15 | -0.6% | 248,500 |
2022/08/03 | 2,511 | 2,546 | 2,494 | 2,545 | +45 | +1.8% | 184,700 |
2022/08/02 | 2,560 | 2,560 | 2,491 | 2,500 | -81 | -3.1% | 179,700 |
2022/08/01 | 2,563 | 2,596 | 2,546 | 2,581 | +57 | +2.3% | 183,000 |
2022/07/29 | 2,596 | 2,596 | 2,520 | 2,524 | -76 | -2.9% | 168,400 |
2022/07/28 | 2,584 | 2,600 | 2,552 | 2,600 | ±0 | ±0% | 380,400 |
2022/07/27 | 2,573 | 2,601 | 2,562 | 2,600 | +13 | +0.5% | 146,900 |
2022/07/26 | 2,588 | 2,605 | 2,574 | 2,587 | +42 | +1.7% | 129,500 |
2022/07/25 | 2,516 | 2,553 | 2,512 | 2,545 | +10 | +0.4% | 105,800 |
2022/07/22 | 2,531 | 2,560 | 2,526 | 2,535 | -27 | -1.1% | 100,300 |
2022/07/21 | 2,557 | 2,571 | 2,536 | 2,562 | +7 | +0.3% | 133,900 |
2022/07/20 | 2,514 | 2,561 | 2,501 | 2,555 | +106 | +4.3% | 161,900 |
2022/07/19 | 2,433 | 2,449 | 2,410 | 2,449 | +48 | +2% | 77,300 |
2022/07/15 | 2,425 | 2,437 | 2,395 | 2,401 | -14 | -0.6% | 59,100 |
2022/07/14 | 2,409 | 2,424 | 2,396 | 2,415 | ±0 | ±0% | 103,700 |
2022/07/13 | 2,411 | 2,430 | 2,392 | 2,415 | +29 | +1.2% | 90,600 |
2022/07/12 | 2,443 | 2,443 | 2,375 | 2,386 | -87 | -3.5% | 250,500 |
2022/07/11 | 2,490 | 2,500 | 2,454 | 2,473 | +31 | +1.3% | 98,900 |
2022/07/08 | 2,448 | 2,497 | 2,441 | 2,442 | -10 | -0.4% | 143,000 |
2022/07/07 | 2,447 | 2,472 | 2,409 | 2,452 | +34 | +1.4% | 107,100 |
2022/07/06 | 2,432 | 2,457 | 2,396 | 2,418 | -68 | -2.7% | 137,200 |
2022/07/05 | 2,517 | 2,520 | 2,477 | 2,486 | -7 | -0.3% | 94,800 |
2022/07/04 | 2,480 | 2,509 | 2,463 | 2,493 | +34 | +1.4% | 84,100 |
2022/07/01 | 2,465 | 2,505 | 2,430 | 2,459 | -28 | -1.1% | 109,800 |
2022/06/30 | 2,485 | 2,505 | 2,451 | 2,487 | +7 | +0.3% | 126,700 |
2022/06/29 | 2,477 | 2,521 | 2,477 | 2,480 | -70 | -2.7% | 123,000 |
2022/06/28 | 2,524 | 2,562 | 2,521 | 2,550 | +18 | +0.7% | 157,600 |
2022/06/27 | 2,529 | 2,550 | 2,504 | 2,532 | +53 | +2.1% | 113,300 |
2022/06/24 | 2,442 | 2,483 | 2,408 | 2,479 | +73 | +3% | 119,300 |
2022/06/23 | 2,441 | 2,455 | 2,398 | 2,406 | -50 | -2% | 131,300 |
2022/06/22 | 2,504 | 2,505 | 2,450 | 2,456 | -39 | -1.6% | 92,400 |
2022/06/21 | 2,443 | 2,504 | 2,430 | 2,495 | +95 | +4% | 114,600 |
2022/06/20 | 2,499 | 2,508 | 2,389 | 2,400 | -82 | -3.3% | 115,700 |
2022/06/17 | 2,476 | 2,496 | 2,450 | 2,482 | -93 | -3.6% | 159,100 |
2022/06/16 | 2,580 | 2,605 | 2,563 | 2,575 | +34 | +1.3% | 77,900 |
551~
600
件表示中 / 1985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 | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06倍 | 1.16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 |
松本油 | 1,788,000円 | -0.5% | -25.5% | 2.24% | 9.43倍 | 0.69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 |
ZACROS | 412,500円 | +10.2% | +23.5% | 3.05% | 11.46倍 | 0.86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 |
メック | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37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 |
住精化 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム