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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 277 | 278 | 277 | 278 | ±0 | ±0% | 4,500 |
| 2023/07/20 | 279 | 280 | 278 | 278 | -1 | -0.4% | 11,700 |
| 2023/07/19 | 276 | 279 | 276 | 279 | +1 | +0.4% | 1,600 |
| 2023/07/18 | 275 | 278 | 275 | 278 | +3 | +1.1% | 600 |
| 2023/07/14 | 275 | 277 | 275 | 275 | -4 | -1.4% | 1,600 |
| 2023/07/13 | 276 | 279 | 276 | 279 | +1 | +0.4% | 800 |
| 2023/07/12 | 282 | 282 | 270 | 278 | -4 | -1.4% | 5,200 |
| 2023/07/11 | 282 | 282 | 280 | 282 | ±0 | ±0% | 400 |
| 2023/07/10 | 276 | 283 | 276 | 282 | +6 | +2.2% | 1,100 |
| 2023/07/07 | 280 | 282 | 276 | 276 | -4 | -1.4% | 1,400 |
| 2023/07/06 | 278 | 280 | 277 | 280 | -1 | -0.4% | 3,200 |
| 2023/07/05 | 280 | 281 | 280 | 281 | -2 | -0.7% | 1,300 |
| 2023/07/04 | 283 | 283 | 283 | 283 | ±0 | ±0% | 1,600 |
| 2023/07/03 | 282 | 283 | 282 | 283 | +1 | +0.4% | 700 |
| 2023/06/30 | 278 | 284 | 278 | 282 | -1 | -0.4% | 8,800 |
| 2023/06/29 | 280 | 283 | 280 | 283 | +4 | +1.4% | 4,700 |
| 2023/06/28 | 280 | 280 | 278 | 279 | +1 | +0.4% | 2,700 |
| 2023/06/27 | 274 | 278 | 274 | 278 | ±0 | ±0% | 10,700 |
| 2023/06/26 | 277 | 279 | 275 | 278 | +1 | +0.4% | 6,300 |
| 2023/06/23 | 276 | 277 | 273 | 277 | +1 | +0.4% | 3,200 |
| 2023/06/22 | 274 | 276 | 274 | 276 | +2 | +0.7% | 3,600 |
| 2023/06/21 | 275 | 276 | 274 | 274 | -1 | -0.4% | 2,000 |
| 2023/06/20 | 274 | 276 | 274 | 275 | +1 | +0.4% | 7,000 |
| 2023/06/19 | 274 | 275 | 273 | 274 | +1 | +0.4% | 5,000 |
| 2023/06/16 | 275 | 275 | 272 | 273 | -1 | -0.4% | 1,600 |
| 2023/06/15 | 276 | 276 | 270 | 274 | -2 | -0.7% | 3,400 |
| 2023/06/14 | 276 | 276 | 272 | 276 | +2 | +0.7% | 2,300 |
| 2023/06/13 | 274 | 274 | 271 | 274 | ±0 | ±0% | 6,100 |
| 2023/06/12 | 274 | 274 | 274 | 274 | +2 | +0.7% | 200 |
| 2023/06/09 | 278 | 278 | 272 | 272 | -6 | -2.2% | 4,300 |
| 2023/06/08 | 278 | 278 | 278 | 278 | ±0 | ±0% | 500 |
| 2023/06/07 | 279 | 279 | 276 | 278 | +2 | +0.7% | 2,000 |
| 2023/06/06 | 281 | 281 | 275 | 276 | -1 | -0.4% | 3,900 |
| 2023/06/05 | 278 | 281 | 277 | 277 | -5 | -1.8% | 2,600 |
| 2023/06/02 | 282 | 282 | 275 | 282 | +5 | +1.8% | 4,400 |
| 2023/06/01 | 277 | 281 | 277 | 277 | ±0 | ±0% | 2,300 |
| 2023/05/31 | 278 | 279 | 276 | 277 | -1 | -0.4% | 700 |
| 2023/05/30 | 277 | 280 | 274 | 278 | +1 | +0.4% | 3,000 |
| 2023/05/29 | 279 | 282 | 276 | 277 | -1 | -0.4% | 12,200 |
| 2023/05/26 | 273 | 278 | 273 | 278 | +6 | +2.2% | 1,100 |
| 2023/05/25 | 273 | 278 | 272 | 272 | -1 | -0.4% | 8,400 |
| 2023/05/24 | 273 | 276 | 272 | 273 | ±0 | ±0% | 1,200 |
| 2023/05/23 | 273 | 275 | 272 | 273 | -2 | -0.7% | 3,600 |
| 2023/05/22 | 278 | 283 | 275 | 275 | -6 | -2.1% | 8,800 |
| 2023/05/19 | 277 | 284 | 274 | 281 | +7 | +2.6% | 22,200 |
| 2023/05/18 | 282 | 282 | 272 | 274 | -6 | -2.1% | 4,900 |
| 2023/05/17 | 277 | 281 | 277 | 280 | +3 | +1.1% | 14,300 |
| 2023/05/16 | 279 | 279 | 277 | 277 | +1 | +0.4% | 700 |
| 2023/05/15 | 277 | 279 | 275 | 276 | -1 | -0.4% | 1,000 |
| 2023/05/12 | 280 | 281 | 277 | 277 | -1 | -0.4% | 1,600 |
201～
250
件表示中 / 3457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 | 40,200円 | +6.1% | +51.5% | 0.87% | 45.84倍 | 1.37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 |
| Ｐアンチエイジ | 81,700円 | -24.2% | - | 0.00% | - | 1.20倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| アジュバンＨ | 85,200円 | +4.6% | +858.8% | 1.41% | 86.32倍 | 1.62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 |
| 有機薬 | 30,200円 | +8.3% | +0.9% | 2.98% | 8.24倍 | 0.53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 |
| 大伸化学 | 144,000円 | +7.8% | +17.1% | 2.78% | 9.69倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
市場注目の銘柄
チャート関連のコラム
