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 |
---|---|---|---|---|---|---|---|
2022/06/20 | 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 |
2022/06/15 | 2,548 | 2,557 | 2,515 | 2,541 | -10 | -0.4% | 80,700 |
2022/06/14 | 2,501 | 2,554 | 2,501 | 2,551 | -13 | -0.5% | 111,100 |
2022/06/13 | 2,544 | 2,580 | 2,544 | 2,564 | -46 | -1.8% | 130,500 |
2022/06/10 | 2,600 | 2,626 | 2,581 | 2,610 | -43 | -1.6% | 124,300 |
2022/06/09 | 2,689 | 2,709 | 2,650 | 2,653 | -16 | -0.6% | 68,000 |
2022/06/08 | 2,645 | 2,693 | 2,645 | 2,669 | +28 | +1.1% | 69,700 |
2022/06/07 | 2,600 | 2,661 | 2,600 | 2,641 | +46 | +1.8% | 89,100 |
2022/06/06 | 2,555 | 2,606 | 2,551 | 2,595 | +22 | +0.9% | 85,000 |
2022/06/03 | 2,593 | 2,593 | 2,547 | 2,573 | +2 | +0.1% | 117,900 |
2022/06/02 | 2,596 | 2,596 | 2,541 | 2,571 | -34 | -1.3% | 75,200 |
2022/06/01 | 2,533 | 2,622 | 2,526 | 2,605 | +69 | +2.7% | 103,800 |
2022/05/31 | 2,524 | 2,568 | 2,501 | 2,536 | +25 | +1% | 111,300 |
2022/05/30 | 2,470 | 2,557 | 2,469 | 2,511 | +77 | +3.2% | 162,500 |
2022/05/27 | 2,457 | 2,462 | 2,417 | 2,434 | +31 | +1.3% | 88,000 |
2022/05/26 | 2,479 | 2,497 | 2,403 | 2,403 | -65 | -2.6% | 160,800 |
2022/05/25 | 2,481 | 2,528 | 2,434 | 2,468 | -43 | -1.7% | 247,500 |
2022/05/24 | 2,573 | 2,581 | 2,506 | 2,511 | -85 | -3.3% | 172,200 |
2022/05/23 | 2,660 | 2,669 | 2,572 | 2,596 | -14 | -0.5% | 140,500 |
2022/05/20 | 2,603 | 2,616 | 2,572 | 2,610 | ±0 | ±0% | 112,200 |
2022/05/19 | 2,586 | 2,629 | 2,568 | 2,610 | -20 | -0.8% | 141,400 |
2022/05/18 | 2,660 | 2,675 | 2,601 | 2,630 | +41 | +1.6% | 170,300 |
2022/05/17 | 2,542 | 2,605 | 2,491 | 2,589 | +51 | +2% | 195,100 |
2022/05/16 | 2,594 | 2,599 | 2,538 | 2,538 | -23 | -0.9% | 136,500 |
2022/05/13 | 2,500 | 2,567 | 2,487 | 2,561 | +37 | +1.5% | 179,400 |
2022/05/12 | 2,554 | 2,606 | 2,475 | 2,524 | -108 | -4.1% | 278,500 |
2022/05/11 | 2,673 | 2,715 | 2,613 | 2,632 | +59 | +2.3% | 471,800 |
2022/05/10 | 2,481 | 2,579 | 2,464 | 2,573 | +81 | +3.3% | 328,100 |
2022/05/09 | 2,505 | 2,508 | 2,469 | 2,492 | -16 | -0.6% | 147,500 |
2022/05/06 | 2,503 | 2,513 | 2,453 | 2,508 | +36 | +1.5% | 136,500 |
2022/05/02 | 2,456 | 2,488 | 2,424 | 2,472 | +1 | ±0% | 145,700 |
2022/04/28 | 2,357 | 2,471 | 2,357 | 2,471 | +114 | +4.8% | 163,000 |
2022/04/27 | 2,350 | 2,388 | 2,335 | 2,357 | -30 | -1.3% | 169,200 |
2022/04/26 | 2,429 | 2,435 | 2,365 | 2,387 | -2 | -0.1% | 96,300 |
2022/04/25 | 2,411 | 2,420 | 2,376 | 2,389 | -91 | -3.7% | 117,700 |
2022/04/22 | 2,480 | 2,495 | 2,456 | 2,480 | -37 | -1.5% | 70,000 |
2022/04/21 | 2,481 | 2,526 | 2,475 | 2,517 | -2 | -0.1% | 121,600 |
2022/04/20 | 2,558 | 2,558 | 2,510 | 2,519 | +5 | +0.2% | 127,400 |
2022/04/19 | 2,502 | 2,546 | 2,481 | 2,514 | +49 | +2% | 139,000 |
2022/04/18 | 2,465 | 2,482 | 2,425 | 2,465 | -83 | -3.3% | 159,900 |
2022/04/15 | 2,546 | 2,578 | 2,520 | 2,548 | -48 | -1.8% | 77,200 |
2022/04/14 | 2,576 | 2,605 | 2,562 | 2,596 | +60 | +2.4% | 100,700 |
2022/04/13 | 2,490 | 2,537 | 2,483 | 2,536 | +75 | +3% | 166,800 |
2022/04/12 | 2,519 | 2,519 | 2,460 | 2,461 | -44 | -1.8% | 75,100 |
2022/04/11 | 2,520 | 2,551 | 2,492 | 2,505 | ±0 | ±0% | 107,800 |
2022/04/08 | 2,548 | 2,552 | 2,485 | 2,505 | -11 | -0.4% | 146,000 |
2022/04/07 | 2,570 | 2,581 | 2,495 | 2,516 | -104 | -4% | 144,200 |
2022/04/06 | 2,647 | 2,654 | 2,595 | 2,620 | -70 | -2.6% | 132,000 |
751~
800
件表示中 / 2138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 | 268,000円 | +6.4% | +15.3% | 3.92% | 9.51倍 | 1.38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 |
クミアイ化 | 80,200円 | -1.1% | -20.8% | 4.24% | 8.86倍 | 0.65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 |
アース製薬 | 468,500円 | +3.4% | -3.6% | 2.56% | 23.80倍 | 1.49倍 |
|
殺虫剤(虫ケア用品)首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
タカラバイオ | 81,800円 | +16.6% | -3.5% | 2.08% | 75.74倍 | 0.85倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のCDMO事業に展開 |
四国化HD | 208,800円 | +0.7% | -9.1% | 2.39% | 13.89倍 | 1.08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