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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,395 | 4,405 | 4,145 | 4,190 | -165 | -3.8% | 218,700 |
| 2018/09/19 | 4,315 | 4,370 | 4,250 | 4,355 | +80 | +1.9% | 198,300 |
| 2018/09/18 | 4,165 | 4,275 | 4,165 | 4,275 | +160 | +3.9% | 169,200 |
| 2018/09/14 | 3,995 | 4,120 | 3,970 | 4,115 | +50 | +1.2% | 272,400 |
| 2018/09/13 | 4,065 | 4,115 | 4,030 | 4,065 | +20 | +0.5% | 102,500 |
| 2018/09/12 | 4,100 | 4,125 | 4,030 | 4,045 | -25 | -0.6% | 107,100 |
| 2018/09/11 | 4,100 | 4,120 | 4,050 | 4,070 | +5 | +0.1% | 110,800 |
| 2018/09/10 | 4,020 | 4,100 | 3,955 | 4,065 | +115 | +2.9% | 217,500 |
| 2018/09/07 | 3,980 | 3,990 | 3,925 | 3,950 | +5 | +0.1% | 166,900 |
| 2018/09/06 | 4,015 | 4,025 | 3,930 | 3,945 | -155 | -3.8% | 173,800 |
| 2018/09/05 | 4,120 | 4,135 | 4,085 | 4,100 | -20 | -0.5% | 82,100 |
| 2018/09/04 | 4,200 | 4,200 | 4,030 | 4,120 | -85 | -2% | 180,300 |
| 2018/09/03 | 4,150 | 4,250 | 4,150 | 4,205 | +55 | +1.3% | 197,700 |
| 2018/08/31 | 4,100 | 4,190 | 4,090 | 4,150 | +5 | +0.1% | 153,200 |
| 2018/08/30 | 4,055 | 4,215 | 4,040 | 4,145 | +160 | +4% | 280,900 |
| 2018/08/29 | 3,940 | 3,995 | 3,910 | 3,985 | +50 | +1.3% | 86,400 |
| 2018/08/28 | 3,945 | 3,985 | 3,935 | 3,935 | ±0 | ±0% | 100,700 |
| 2018/08/27 | 3,870 | 3,940 | 3,865 | 3,935 | +95 | +2.5% | 97,400 |
| 2018/08/24 | 3,895 | 3,905 | 3,775 | 3,840 | -55 | -1.4% | 242,800 |
| 2018/08/23 | 3,940 | 3,985 | 3,880 | 3,895 | +65 | +1.7% | 243,000 |
| 2018/08/22 | 3,860 | 3,860 | 3,795 | 3,830 | -20 | -0.5% | 106,400 |
| 2018/08/21 | 3,850 | 3,890 | 3,835 | 3,850 | -70 | -1.8% | 145,400 |
| 2018/08/20 | 3,895 | 3,940 | 3,895 | 3,920 | +45 | +1.2% | 129,500 |
| 2018/08/17 | 3,890 | 3,890 | 3,825 | 3,875 | +20 | +0.5% | 90,400 |
| 2018/08/16 | 3,885 | 3,905 | 3,785 | 3,855 | -105 | -2.7% | 296,600 |
| 2018/08/15 | 3,975 | 4,060 | 3,925 | 3,960 | +30 | +0.8% | 386,300 |
| 2018/08/14 | 4,055 | 4,070 | 3,875 | 3,930 | -135 | -3.3% | 402,000 |
| 2018/08/13 | 3,985 | 4,125 | 3,955 | 4,065 | +60 | +1.5% | 838,900 |
| 2018/08/10 | 4,005 | 4,090 | 3,885 | 4,005 | +80 | +2% | 842,300 |
| 2018/08/09 | 3,805 | 4,225 | 3,805 | 3,925 | +400 | +11.3% | 1,476,000 |
| 2018/08/08 | 3,600 | 3,730 | 3,515 | 3,525 | -65 | -1.8% | 461,400 |
| 2018/08/07 | 3,605 | 3,605 | 3,545 | 3,590 | -50 | -1.4% | 228,900 |
| 2018/08/06 | 3,645 | 3,655 | 3,600 | 3,640 | +10 | +0.3% | 278,300 |
| 2018/08/03 | 3,640 | 3,645 | 3,600 | 3,630 | -15 | -0.4% | 144,400 |
| 2018/08/02 | 3,670 | 3,745 | 3,630 | 3,645 | +5 | +0.1% | 212,700 |
| 2018/08/01 | 3,570 | 3,650 | 3,535 | 3,640 | +40 | +1.1% | 109,700 |
| 2018/07/31 | 3,645 | 3,665 | 3,530 | 3,600 | -45 | -1.2% | 184,700 |
| 2018/07/30 | 3,600 | 3,680 | 3,535 | 3,645 | +115 | +3.3% | 360,600 |
| 2018/07/27 | 3,570 | 3,600 | 3,525 | 3,530 | -15 | -0.4% | 183,500 |
| 2018/07/26 | 3,580 | 3,635 | 3,520 | 3,545 | +20 | +0.6% | 217,600 |
| 2018/07/25 | 3,460 | 3,530 | 3,430 | 3,525 | +90 | +2.6% | 175,200 |
| 2018/07/24 | 3,460 | 3,465 | 3,405 | 3,435 | -5 | -0.1% | 111,100 |
| 2018/07/23 | 3,460 | 3,465 | 3,420 | 3,440 | +5 | +0.1% | 110,300 |
| 2018/07/20 | 3,490 | 3,490 | 3,410 | 3,435 | -40 | -1.2% | 138,500 |
| 2018/07/19 | 3,500 | 3,500 | 3,440 | 3,475 | -10 | -0.3% | 137,300 |
| 2018/07/18 | 3,470 | 3,535 | 3,470 | 3,485 | +70 | +2% | 227,400 |
| 2018/07/17 | 3,355 | 3,445 | 3,355 | 3,415 | +105 | +3.2% | 166,100 |
| 2018/07/13 | 3,315 | 3,315 | 3,265 | 3,310 | +10 | +0.3% | 86,100 |
| 2018/07/12 | 3,315 | 3,315 | 3,260 | 3,300 | -20 | -0.6% | 151,400 |
| 2018/07/11 | 3,280 | 3,335 | 3,270 | 3,320 | -25 | -0.7% | 145,600 |
1501～
1550
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
