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 |
---|---|---|---|---|---|---|---|
2021/08/11 | 2,619 | 2,783 | 2,605 | 2,772 | +103 | +3.9% | 381,700 |
2021/08/10 | 2,703 | 2,704 | 2,650 | 2,669 | -110 | -4% | 589,900 |
2021/08/06 | 2,838 | 2,915 | 2,757 | 2,779 | +179 | +6.9% | 838,800 |
2021/08/05 | 2,600 | 2,614 | 2,579 | 2,600 | -4 | -0.2% | 114,700 |
2021/08/04 | 2,633 | 2,633 | 2,586 | 2,604 | -9 | -0.3% | 81,700 |
2021/08/03 | 2,615 | 2,646 | 2,605 | 2,613 | +16 | +0.6% | 107,400 |
2021/08/02 | 2,605 | 2,626 | 2,589 | 2,597 | +14 | +0.5% | 91,900 |
2021/07/30 | 2,607 | 2,619 | 2,583 | 2,583 | -12 | -0.5% | 128,600 |
2021/07/29 | 2,591 | 2,599 | 2,579 | 2,595 | +36 | +1.4% | 64,300 |
2021/07/28 | 2,551 | 2,571 | 2,534 | 2,559 | -15 | -0.6% | 68,800 |
2021/07/27 | 2,555 | 2,599 | 2,527 | 2,574 | +35 | +1.4% | 141,200 |
2021/07/26 | 2,560 | 2,568 | 2,533 | 2,539 | +6 | +0.2% | 103,800 |
2021/07/21 | 2,534 | 2,581 | 2,530 | 2,533 | +22 | +0.9% | 105,300 |
2021/07/20 | 2,540 | 2,552 | 2,511 | 2,511 | -42 | -1.6% | 115,300 |
2021/07/19 | 2,613 | 2,613 | 2,530 | 2,553 | -72 | -2.7% | 121,100 |
2021/07/16 | 2,625 | 2,659 | 2,602 | 2,625 | +12 | +0.5% | 109,500 |
2021/07/15 | 2,657 | 2,658 | 2,613 | 2,613 | -33 | -1.2% | 99,600 |
2021/07/14 | 2,639 | 2,661 | 2,620 | 2,646 | +12 | +0.5% | 118,000 |
2021/07/13 | 2,619 | 2,644 | 2,605 | 2,634 | +78 | +3.1% | 135,100 |
2021/07/12 | 2,527 | 2,573 | 2,527 | 2,556 | +68 | +2.7% | 106,800 |
2021/07/09 | 2,479 | 2,498 | 2,447 | 2,488 | -21 | -0.8% | 170,000 |
2021/07/08 | 2,540 | 2,541 | 2,509 | 2,509 | -11 | -0.4% | 100,000 |
2021/07/07 | 2,529 | 2,532 | 2,506 | 2,520 | -49 | -1.9% | 117,800 |
2021/07/06 | 2,580 | 2,596 | 2,561 | 2,569 | -10 | -0.4% | 61,300 |
2021/07/05 | 2,599 | 2,600 | 2,561 | 2,579 | -38 | -1.5% | 98,300 |
2021/07/02 | 2,649 | 2,673 | 2,610 | 2,617 | +35 | +1.4% | 185,100 |
2021/07/01 | 2,590 | 2,632 | 2,572 | 2,582 | +1 | ±0% | 154,500 |
2021/06/30 | 2,544 | 2,597 | 2,542 | 2,581 | +66 | +2.6% | 149,700 |
2021/06/29 | 2,536 | 2,546 | 2,502 | 2,515 | -70 | -2.7% | 169,600 |
2021/06/28 | 2,582 | 2,586 | 2,563 | 2,585 | ±0 | ±0% | 72,000 |
2021/06/25 | 2,573 | 2,600 | 2,570 | 2,585 | -10 | -0.4% | 72,600 |
2021/06/24 | 2,574 | 2,602 | 2,568 | 2,595 | +15 | +0.6% | 73,300 |
2021/06/23 | 2,590 | 2,609 | 2,573 | 2,580 | -21 | -0.8% | 83,300 |
2021/06/22 | 2,571 | 2,606 | 2,556 | 2,601 | +59 | +2.3% | 205,600 |
2021/06/21 | 2,538 | 2,569 | 2,527 | 2,542 | -55 | -2.1% | 110,900 |
2021/06/18 | 2,660 | 2,660 | 2,592 | 2,597 | -57 | -2.1% | 227,900 |
2021/06/17 | 2,667 | 2,675 | 2,622 | 2,654 | -25 | -0.9% | 119,500 |
2021/06/16 | 2,610 | 2,684 | 2,606 | 2,679 | +24 | +0.9% | 145,500 |
2021/06/15 | 2,626 | 2,658 | 2,604 | 2,655 | -21 | -0.8% | 191,100 |
2021/06/14 | 2,708 | 2,723 | 2,664 | 2,676 | -7 | -0.3% | 88,700 |
2021/06/11 | 2,694 | 2,698 | 2,665 | 2,683 | -31 | -1.1% | 115,100 |
2021/06/10 | 2,692 | 2,728 | 2,682 | 2,714 | +6 | +0.2% | 70,600 |
2021/06/09 | 2,764 | 2,772 | 2,704 | 2,708 | -68 | -2.4% | 68,800 |
2021/06/08 | 2,784 | 2,798 | 2,765 | 2,776 | -24 | -0.9% | 56,100 |
2021/06/07 | 2,820 | 2,821 | 2,784 | 2,800 | -12 | -0.4% | 56,500 |
2021/06/04 | 2,835 | 2,840 | 2,796 | 2,812 | -23 | -0.8% | 69,500 |
2021/06/03 | 2,814 | 2,837 | 2,786 | 2,835 | +4 | +0.1% | 62,700 |
2021/06/02 | 2,777 | 2,859 | 2,772 | 2,831 | +54 | +1.9% | 128,600 |
2021/06/01 | 2,821 | 2,838 | 2,762 | 2,777 | -29 | -1% | 85,800 |
2021/05/31 | 2,813 | 2,826 | 2,755 | 2,806 | -36 | -1.3% | 154,200 |
801~
850
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