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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 2,968 | 2,995 | 2,956 | 2,968 | -32 | -1.1% | 73,200 |
| 2021/10/21 | 3,055 | 3,075 | 3,000 | 3,000 | -55 | -1.8% | 50,100 |
| 2021/10/20 | 3,100 | 3,110 | 3,050 | 3,055 | +5 | +0.2% | 90,000 |
| 2021/10/19 | 3,025 | 3,060 | 3,005 | 3,050 | +30 | +1% | 82,200 |
| 2021/10/18 | 3,000 | 3,030 | 2,985 | 3,020 | +39 | +1.3% | 68,100 |
| 2021/10/15 | 2,931 | 2,988 | 2,931 | 2,981 | +73 | +2.5% | 81,000 |
| 2021/10/14 | 2,917 | 2,924 | 2,876 | 2,908 | -8 | -0.3% | 139,900 |
| 2021/10/13 | 2,953 | 2,975 | 2,910 | 2,916 | -104 | -3.4% | 176,500 |
| 2021/10/12 | 3,050 | 3,075 | 3,015 | 3,020 | -30 | -1% | 70,100 |
| 2021/10/11 | 2,971 | 3,055 | 2,971 | 3,050 | +69 | +2.3% | 132,800 |
| 2021/10/08 | 2,955 | 3,005 | 2,954 | 2,981 | +74 | +2.5% | 102,000 |
| 2021/10/07 | 2,915 | 2,947 | 2,900 | 2,907 | -13 | -0.4% | 108,800 |
| 2021/10/06 | 2,968 | 3,000 | 2,910 | 2,920 | +24 | +0.8% | 101,900 |
| 2021/10/05 | 2,937 | 2,951 | 2,878 | 2,896 | -91 | -3% | 157,600 |
| 2021/10/04 | 3,040 | 3,070 | 2,972 | 2,987 | -13 | -0.4% | 137,500 |
| 2021/10/01 | 3,045 | 3,080 | 2,998 | 3,000 | -80 | -2.6% | 101,400 |
| 2021/09/30 | 3,090 | 3,115 | 3,065 | 3,080 | -20 | -0.6% | 121,200 |
| 2021/09/29 | 3,080 | 3,105 | 3,035 | 3,100 | -45 | -1.4% | 131,000 |
| 2021/09/28 | 3,095 | 3,155 | 3,065 | 3,145 | +40 | +1.3% | 121,500 |
| 2021/09/27 | 3,165 | 3,190 | 3,105 | 3,105 | -45 | -1.4% | 66,500 |
| 2021/09/24 | 3,185 | 3,185 | 3,130 | 3,150 | +70 | +2.3% | 80,600 |
| 2021/09/22 | 3,145 | 3,145 | 3,080 | 3,080 | -85 | -2.7% | 99,500 |
| 2021/09/21 | 3,150 | 3,225 | 3,145 | 3,165 | -125 | -3.8% | 125,100 |
| 2021/09/17 | 3,235 | 3,295 | 3,205 | 3,290 | +60 | +1.9% | 97,200 |
| 2021/09/16 | 3,240 | 3,255 | 3,180 | 3,230 | ±0 | ±0% | 127,800 |
| 2021/09/15 | 3,240 | 3,265 | 3,205 | 3,230 | -80 | -2.4% | 90,500 |
| 2021/09/14 | 3,250 | 3,310 | 3,220 | 3,310 | +60 | +1.8% | 153,700 |
| 2021/09/13 | 3,170 | 3,295 | 3,155 | 3,250 | +105 | +3.3% | 242,300 |
| 2021/09/10 | 3,025 | 3,155 | 3,010 | 3,145 | +120 | +4% | 186,900 |
| 2021/09/09 | 3,045 | 3,070 | 3,020 | 3,025 | -40 | -1.3% | 89,100 |
| 2021/09/08 | 3,090 | 3,090 | 3,045 | 3,065 | -5 | -0.2% | 108,500 |
| 2021/09/07 | 3,090 | 3,095 | 3,050 | 3,070 | -20 | -0.6% | 130,700 |
| 2021/09/06 | 3,080 | 3,130 | 3,040 | 3,090 | +45 | +1.5% | 143,700 |
| 2021/09/03 | 3,040 | 3,065 | 3,025 | 3,045 | +15 | +0.5% | 94,700 |
| 2021/09/02 | 3,035 | 3,045 | 2,993 | 3,030 | -10 | -0.3% | 92,500 |
| 2021/09/01 | 3,045 | 3,080 | 3,005 | 3,040 | +40 | +1.3% | 138,000 |
| 2021/08/31 | 3,025 | 3,055 | 3,000 | 3,000 | -25 | -0.8% | 85,700 |
| 2021/08/30 | 3,055 | 3,095 | 3,015 | 3,025 | +20 | +0.7% | 378,700 |
| 2021/08/27 | 3,040 | 3,045 | 2,977 | 3,005 | -30 | -1% | 160,100 |
| 2021/08/26 | 2,933 | 3,040 | 2,932 | 3,035 | +102 | +3.5% | 200,000 |
| 2021/08/25 | 2,839 | 2,944 | 2,836 | 2,933 | +53 | +1.8% | 190,600 |
| 2021/08/24 | 2,820 | 2,889 | 2,820 | 2,880 | +63 | +2.2% | 120,400 |
| 2021/08/23 | 2,769 | 2,828 | 2,744 | 2,817 | +92 | +3.4% | 123,200 |
| 2021/08/20 | 2,771 | 2,803 | 2,713 | 2,725 | -72 | -2.6% | 159,200 |
| 2021/08/19 | 2,833 | 2,845 | 2,777 | 2,797 | -48 | -1.7% | 114,500 |
| 2021/08/18 | 2,825 | 2,857 | 2,795 | 2,845 | -5 | -0.2% | 132,400 |
| 2021/08/17 | 2,883 | 2,908 | 2,827 | 2,850 | -38 | -1.3% | 127,900 |
| 2021/08/16 | 2,920 | 2,945 | 2,852 | 2,888 | -57 | -1.9% | 198,200 |
| 2021/08/13 | 2,894 | 2,957 | 2,871 | 2,945 | +38 | +1.3% | 211,100 |
| 2021/08/12 | 2,737 | 2,908 | 2,737 | 2,907 | +135 | +4.9% | 259,500 |
751～
800
件表示中 / 1979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 | 203,500円 | +5.1% | +22.4% | 4.42% | 8.97倍 | 1.14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 |
| ＺＡＣＲＯＳ | 420,500円 | +10.2% | +23.5% | 3.00% | 11.68倍 | 0.87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 |
| 旭有機材 | 399,000円 | -0.5% | -24.7% | 2.76% | 8.93倍 | 0.99倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 積水樹 | 217,000円 | +21.8% | -11.8% | 3.23% | 18.58倍 | 0.71倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 490,000円 | +2.8% | -2.4% | 4.08% | 9.21倍 | 0.68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
