ケミプロ化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 409 | 445 | 394 | 394 | -15 | -3.7% | 98,400 |
| 2024/04/25 | 437 | 450 | 409 | 409 | -20 | -4.7% | 98,500 |
| 2024/04/24 | 449 | 470 | 421 | 429 | -27 | -5.9% | 280,300 |
| 2024/04/23 | 520 | 559 | 456 | 456 | -23 | -4.8% | 1,027,900 |
| 2024/04/22 | 469 | 479 | 450 | 479 | +80 | +20.1% | 47,700 |
| 2024/04/19 | 389 | 430 | 382 | 399 | +17 | +4.5% | 17,600 |
| 2024/04/18 | 380 | 389 | 380 | 382 | ±0 | ±0% | 3,200 |
| 2024/04/17 | 383 | 383 | 372 | 382 | ±0 | ±0% | 2,100 |
| 2024/04/16 | 382 | 388 | 366 | 382 | -1 | -0.3% | 6,800 |
| 2024/04/15 | 394 | 394 | 383 | 383 | -11 | -2.8% | 3,100 |
| 2024/04/12 | 400 | 400 | 388 | 394 | -1 | -0.3% | 2,300 |
| 2024/04/11 | 401 | 418 | 394 | 395 | -9 | -2.2% | 12,800 |
| 2024/04/10 | 383 | 413 | 382 | 404 | +29 | +7.7% | 18,300 |
| 2024/04/09 | 370 | 377 | 370 | 375 | +5 | +1.4% | 4,300 |
| 2024/04/08 | 375 | 379 | 363 | 370 | -20 | -5.1% | 29,500 |
| 2024/04/05 | 397 | 397 | 383 | 390 | -11 | -2.7% | 12,900 |
| 2024/04/04 | 403 | 405 | 400 | 401 | -4 | -1% | 8,600 |
| 2024/04/03 | 452 | 452 | 404 | 405 | -50 | -11% | 17,400 |
| 2024/04/02 | 476 | 476 | 455 | 455 | -21 | -4.4% | 3,600 |
| 2024/04/01 | 460 | 478 | 460 | 476 | +18 | +3.9% | 8,600 |
| 2024/03/29 | 502 | 502 | 456 | 458 | -37 | -7.5% | 14,000 |
| 2024/03/28 | 519 | 528 | 483 | 495 | -57 | -10.3% | 20,800 |
| 2024/03/27 | 550 | 552 | 532 | 552 | +12 | +2.2% | 16,700 |
| 2024/03/26 | 541 | 555 | 531 | 540 | +1 | +0.2% | 23,400 |
| 2024/03/25 | 490 | 586 | 490 | 539 | +39 | +7.8% | 93,700 |
| 2024/03/22 | 469 | 547 | 468 | 500 | +32 | +6.8% | 100,900 |
| 2024/03/21 | 473 | 479 | 460 | 468 | +3 | +0.6% | 13,600 |
| 2024/03/19 | 471 | 472 | 461 | 465 | -6 | -1.3% | 3,400 |
| 2024/03/18 | 478 | 480 | 458 | 471 | -7 | -1.5% | 6,900 |
| 2024/03/15 | 476 | 480 | 466 | 478 | +2 | +0.4% | 11,300 |
| 2024/03/14 | 475 | 485 | 475 | 476 | +2 | +0.4% | 18,500 |
| 2024/03/13 | 470 | 480 | 470 | 474 | +7 | +1.5% | 15,800 |
| 2024/03/12 | 448 | 475 | 422 | 467 | +26 | +5.9% | 54,100 |
| 2024/03/11 | 445 | 448 | 424 | 441 | -10 | -2.2% | 43,100 |
| 2024/03/08 | 453 | 456 | 446 | 451 | -2 | -0.4% | 14,400 |
| 2024/03/07 | 437 | 480 | 430 | 453 | +23 | +5.3% | 65,200 |
| 2024/03/06 | 425 | 437 | 422 | 430 | -2 | -0.5% | 17,400 |
| 2024/03/05 | 410 | 432 | 410 | 432 | +31 | +7.7% | 46,200 |
| 2024/03/04 | 403 | 410 | 397 | 401 | -1 | -0.2% | 11,100 |
| 2024/03/01 | 398 | 403 | 398 | 402 | +4 | +1% | 4,600 |
| 2024/02/29 | 398 | 402 | 394 | 398 | +2 | +0.5% | 5,800 |
| 2024/02/28 | 397 | 405 | 395 | 396 | +1 | +0.3% | 21,300 |
| 2024/02/27 | 399 | 405 | 389 | 395 | -6 | -1.5% | 47,600 |
| 2024/02/26 | 388 | 405 | 385 | 401 | +13 | +3.4% | 55,400 |
| 2024/02/22 | 387 | 388 | 380 | 388 | +1 | +0.3% | 4,800 |
| 2024/02/21 | 377 | 388 | 370 | 387 | +10 | +2.7% | 15,000 |
| 2024/02/20 | 369 | 380 | 369 | 377 | +11 | +3% | 5,900 |
| 2024/02/19 | 363 | 372 | 363 | 366 | -3 | -0.8% | 7,200 |
| 2024/02/16 | 368 | 380 | 365 | 369 | +4 | +1.1% | 9,000 |
| 2024/02/15 | 349 | 395 | 349 | 365 | +17 | +4.9% | 32,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ケミプロ」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 |
|---|---|---|---|---|---|---|---|---|
| ケミプロ | 39,400円 | -5.7% | +7.4% | 0.76% | 52.96倍 | 1.36倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| アジュバンＨ | 85,000円 | +4.6% | +858.8% | 1.41% | 86.12倍 | 1.61倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| イサム塗 | 330,000円 | +5.9% | +27.3% | 1.52% | 11.23倍 | 0.38倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 有機薬 | 29,600円 | +0.7% | +69.7% | 2.70% | 8.73倍 | 0.55倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 日理化 | 17,000円 | -3.3% | +185.7% | 0.00% | 63.43倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
