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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 3,145 | 3,175 | 3,070 | 3,070 | -125 | -3.9% | 163,400 |
| 2018/12/03 | 3,090 | 3,205 | 3,090 | 3,195 | +150 | +4.9% | 240,000 |
| 2018/11/30 | 3,050 | 3,095 | 3,010 | 3,045 | -5 | -0.2% | 499,300 |
| 2018/11/29 | 3,195 | 3,210 | 3,035 | 3,050 | -145 | -4.5% | 437,000 |
| 2018/11/28 | 3,210 | 3,240 | 3,170 | 3,195 | -20 | -0.6% | 149,300 |
| 2018/11/27 | 3,230 | 3,265 | 3,200 | 3,215 | +45 | +1.4% | 206,300 |
| 2018/11/26 | 3,180 | 3,205 | 3,150 | 3,170 | +5 | +0.2% | 105,600 |
| 2018/11/22 | 3,280 | 3,285 | 3,120 | 3,165 | -130 | -3.9% | 254,500 |
| 2018/11/21 | 3,280 | 3,340 | 3,225 | 3,295 | -40 | -1.2% | 178,900 |
| 2018/11/20 | 3,300 | 3,365 | 3,290 | 3,335 | +35 | +1.1% | 189,900 |
| 2018/11/19 | 3,215 | 3,315 | 3,215 | 3,300 | +75 | +2.3% | 83,600 |
| 2018/11/16 | 3,255 | 3,265 | 3,200 | 3,225 | -5 | -0.2% | 86,800 |
| 2018/11/15 | 3,235 | 3,255 | 3,185 | 3,230 | -60 | -1.8% | 133,100 |
| 2018/11/14 | 3,230 | 3,335 | 3,220 | 3,290 | +125 | +3.9% | 258,800 |
| 2018/11/13 | 3,245 | 3,255 | 3,090 | 3,165 | -150 | -4.5% | 255,000 |
| 2018/11/12 | 3,305 | 3,360 | 3,275 | 3,315 | +80 | +2.5% | 265,600 |
| 2018/11/09 | 3,260 | 3,355 | 3,225 | 3,235 | -95 | -2.9% | 160,100 |
| 2018/11/08 | 3,310 | 3,330 | 3,115 | 3,330 | +10 | +0.3% | 487,200 |
| 2018/11/07 | 3,355 | 3,375 | 3,290 | 3,320 | -15 | -0.4% | 227,300 |
| 2018/11/06 | 3,395 | 3,415 | 3,330 | 3,335 | -50 | -1.5% | 200,200 |
| 2018/11/05 | 3,405 | 3,405 | 3,345 | 3,385 | -40 | -1.2% | 145,300 |
| 2018/11/02 | 3,370 | 3,425 | 3,310 | 3,425 | +75 | +2.2% | 287,600 |
| 2018/11/01 | 3,210 | 3,390 | 3,210 | 3,350 | +150 | +4.7% | 343,600 |
| 2018/10/31 | 3,065 | 3,215 | 3,065 | 3,200 | +145 | +4.7% | 414,700 |
| 2018/10/30 | 3,010 | 3,125 | 3,010 | 3,055 | -95 | -3% | 570,900 |
| 2018/10/29 | 3,230 | 3,235 | 3,145 | 3,150 | -80 | -2.5% | 245,900 |
| 2018/10/26 | 3,350 | 3,385 | 3,205 | 3,230 | -65 | -2% | 583,100 |
| 2018/10/25 | 3,400 | 3,445 | 3,275 | 3,295 | -265 | -7.4% | 381,300 |
| 2018/10/24 | 3,650 | 3,650 | 3,500 | 3,560 | -125 | -3.4% | 253,300 |
| 2018/10/23 | 3,765 | 3,770 | 3,650 | 3,685 | -130 | -3.4% | 129,200 |
| 2018/10/22 | 3,750 | 3,830 | 3,730 | 3,815 | +110 | +3% | 166,300 |
| 2018/10/19 | 3,730 | 3,755 | 3,670 | 3,705 | -25 | -0.7% | 200,000 |
| 2018/10/18 | 3,750 | 3,765 | 3,715 | 3,730 | -75 | -2% | 196,400 |
| 2018/10/17 | 3,810 | 3,850 | 3,770 | 3,805 | +25 | +0.7% | 228,500 |
| 2018/10/16 | 3,820 | 3,820 | 3,750 | 3,780 | -100 | -2.6% | 168,500 |
| 2018/10/15 | 3,830 | 3,935 | 3,825 | 3,880 | +65 | +1.7% | 359,400 |
| 2018/10/12 | 3,780 | 3,840 | 3,740 | 3,815 | -75 | -1.9% | 290,800 |
| 2018/10/11 | 3,910 | 3,980 | 3,865 | 3,890 | -250 | -6% | 269,000 |
| 2018/10/10 | 4,085 | 4,175 | 4,035 | 4,140 | +40 | +1% | 193,900 |
| 2018/10/09 | 4,240 | 4,250 | 4,100 | 4,100 | -190 | -4.4% | 174,000 |
| 2018/10/05 | 4,295 | 4,325 | 4,245 | 4,290 | -30 | -0.7% | 85,100 |
| 2018/10/04 | 4,300 | 4,340 | 4,265 | 4,320 | +70 | +1.6% | 162,500 |
| 2018/10/03 | 4,345 | 4,345 | 4,240 | 4,250 | -85 | -2% | 103,500 |
| 2018/10/02 | 4,295 | 4,390 | 4,255 | 4,335 | +5 | +0.1% | 244,300 |
| 2018/10/01 | 4,365 | 4,450 | 4,240 | 4,330 | -95 | -2.1% | 174,500 |
| 2018/09/28 | 4,380 | 4,510 | 4,380 | 4,425 | +70 | +1.6% | 177,200 |
| 2018/09/27 | 4,445 | 4,480 | 4,355 | 4,355 | -135 | -3% | 121,000 |
| 2018/09/26 | 4,375 | 4,495 | 4,360 | 4,490 | +115 | +2.6% | 139,500 |
| 2018/09/25 | 4,330 | 4,390 | 4,305 | 4,375 | +105 | +2.5% | 130,800 |
| 2018/09/21 | 4,215 | 4,280 | 4,175 | 4,270 | +80 | +1.9% | 168,600 |
1451～
1500
件表示中 / 1980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 | 203,800円 | +5.1% | +22.4% | 4.42% | 8.98倍 | 1.15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 | 413,500円 | +10.2% | +23.5% | 3.05% | 11.48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 |
| 旭有機材 | 400,500円 | -0.5% | -24.7% | 2.75% | 8.97倍 | 1.00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 | 218,200円 | +21.8% | -11.8% | 3.21% | 18.68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 | 486,500円 | +2.8% | -2.4% | 4.11% | 9.14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
