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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,766 | 2,791 | 2,754 | 2,761 | -25 | -0.9% | 138,800 |
2022/03/30 | 2,849 | 2,849 | 2,758 | 2,786 | +8 | +0.3% | 107,600 |
2022/03/29 | 2,774 | 2,803 | 2,757 | 2,778 | +13 | +0.5% | 110,000 |
2022/03/28 | 2,800 | 2,800 | 2,753 | 2,765 | -39 | -1.4% | 139,800 |
2022/03/25 | 2,801 | 2,846 | 2,786 | 2,804 | -20 | -0.7% | 122,900 |
2022/03/24 | 2,760 | 2,834 | 2,747 | 2,824 | +44 | +1.6% | 77,300 |
2022/03/23 | 2,763 | 2,801 | 2,727 | 2,780 | +33 | +1.2% | 138,300 |
2022/03/22 | 2,747 | 2,762 | 2,709 | 2,747 | +24 | +0.9% | 129,500 |
2022/03/18 | 2,690 | 2,726 | 2,661 | 2,723 | +17 | +0.6% | 360,000 |
2022/03/17 | 2,730 | 2,732 | 2,630 | 2,706 | +103 | +4% | 169,700 |
2022/03/16 | 2,606 | 2,630 | 2,555 | 2,603 | -3 | -0.1% | 103,600 |
2022/03/15 | 2,565 | 2,642 | 2,565 | 2,606 | +46 | +1.8% | 95,800 |
2022/03/14 | 2,519 | 2,584 | 2,504 | 2,560 | +82 | +3.3% | 154,000 |
2022/03/11 | 2,509 | 2,519 | 2,445 | 2,478 | -96 | -3.7% | 149,800 |
2022/03/10 | 2,545 | 2,580 | 2,504 | 2,574 | +149 | +6.1% | 179,700 |
2022/03/09 | 2,414 | 2,473 | 2,406 | 2,425 | +11 | +0.5% | 134,600 |
2022/03/08 | 2,451 | 2,487 | 2,401 | 2,414 | -103 | -4.1% | 261,500 |
2022/03/07 | 2,661 | 2,679 | 2,490 | 2,517 | -228 | -8.3% | 264,100 |
2022/03/04 | 2,827 | 2,843 | 2,738 | 2,745 | -120 | -4.2% | 129,600 |
2022/03/03 | 2,889 | 2,896 | 2,813 | 2,865 | +43 | +1.5% | 152,000 |
2022/03/02 | 2,860 | 2,887 | 2,816 | 2,822 | -43 | -1.5% | 119,100 |
2022/03/01 | 2,850 | 2,914 | 2,834 | 2,865 | +37 | +1.3% | 180,200 |
2022/02/28 | 2,786 | 2,837 | 2,764 | 2,828 | +89 | +3.2% | 165,400 |
2022/02/25 | 2,702 | 2,740 | 2,683 | 2,739 | -1 | ±0% | 127,600 |
2022/02/24 | 2,733 | 2,766 | 2,703 | 2,740 | -8 | -0.3% | 97,600 |
2022/02/22 | 2,751 | 2,777 | 2,721 | 2,748 | -44 | -1.6% | 95,400 |
2022/02/21 | 2,783 | 2,810 | 2,734 | 2,792 | +25 | +0.9% | 97,300 |
2022/02/18 | 2,802 | 2,810 | 2,748 | 2,767 | -85 | -3% | 131,900 |
2022/02/17 | 2,890 | 2,890 | 2,810 | 2,852 | -51 | -1.8% | 155,200 |
2022/02/16 | 2,980 | 2,993 | 2,891 | 2,903 | +19 | +0.7% | 77,100 |
2022/02/15 | 2,860 | 2,959 | 2,860 | 2,884 | +25 | +0.9% | 144,300 |
2022/02/14 | 2,847 | 2,938 | 2,834 | 2,859 | -37 | -1.3% | 235,700 |
2022/02/10 | 2,879 | 2,919 | 2,838 | 2,896 | +97 | +3.5% | 181,800 |
2022/02/09 | 2,802 | 2,817 | 2,723 | 2,799 | -2 | -0.1% | 269,200 |
2022/02/08 | 2,750 | 2,943 | 2,749 | 2,801 | -264 | -8.6% | 507,300 |
2022/02/07 | 3,020 | 3,105 | 3,020 | 3,065 | +15 | +0.5% | 248,000 |
2022/02/04 | 3,065 | 3,065 | 2,976 | 3,050 | -20 | -0.7% | 107,300 |
2022/02/03 | 3,020 | 3,100 | 3,015 | 3,070 | +45 | +1.5% | 162,700 |
2022/02/02 | 2,891 | 3,025 | 2,891 | 3,025 | +147 | +5.1% | 149,800 |
2022/02/01 | 2,962 | 2,962 | 2,864 | 2,878 | -45 | -1.5% | 149,400 |
2022/01/31 | 2,838 | 2,935 | 2,834 | 2,923 | +64 | +2.2% | 126,700 |
2022/01/28 | 2,879 | 2,892 | 2,824 | 2,859 | +30 | +1.1% | 275,300 |
2022/01/27 | 2,903 | 2,936 | 2,802 | 2,829 | -110 | -3.7% | 252,000 |
2022/01/26 | 2,925 | 2,976 | 2,878 | 2,939 | +3 | +0.1% | 158,100 |
2022/01/25 | 2,933 | 2,953 | 2,910 | 2,936 | -29 | -1% | 224,100 |
2022/01/24 | 2,872 | 2,972 | 2,856 | 2,965 | +62 | +2.1% | 152,200 |
2022/01/21 | 2,880 | 2,911 | 2,847 | 2,903 | -82 | -2.7% | 273,700 |
2022/01/20 | 2,915 | 3,025 | 2,914 | 2,985 | +70 | +2.4% | 167,500 |
2022/01/19 | 2,951 | 2,962 | 2,890 | 2,915 | -105 | -3.5% | 239,700 |
2022/01/18 | 3,050 | 3,065 | 2,987 | 3,020 | -60 | -1.9% | 130,200 |
651~
700
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