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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 117 | 117 | 114 | 115 | -2 | -1.7% | 7,000 |
| 2010/12/02 | 116 | 117 | 115 | 117 | +5 | +4.5% | 6,000 |
| 2010/12/01 | 111 | 112 | 111 | 112 | +1 | +0.9% | 10,000 |
| 2010/11/30 | 111 | 114 | 109 | 111 | -3 | -2.6% | 22,000 |
| 2010/11/29 | 121 | 121 | 108 | 114 | -8 | -6.6% | 88,000 |
| 2010/11/26 | 121 | 123 | 121 | 122 | +3 | +2.5% | 6,000 |
| 2010/11/25 | 120 | 122 | 119 | 119 | ±0 | ±0% | 16,000 |
| 2010/11/24 | 119 | 119 | 119 | 119 | -1 | -0.8% | 1,000 |
| 2010/11/22 | 120 | 121 | 119 | 120 | +1 | +0.8% | 16,000 |
| 2010/11/19 | 124 | 126 | 119 | 119 | -1 | -0.8% | 41,000 |
| 2010/11/18 | 118 | 124 | 118 | 120 | +5 | +4.3% | 37,000 |
| 2010/11/17 | 110 | 115 | 109 | 115 | +2 | +1.8% | 10,000 |
| 2010/11/16 | 113 | 113 | 113 | 113 | -2 | -1.7% | 3,000 |
| 2010/11/15 | 112 | 118 | 112 | 115 | +4 | +3.6% | 5,000 |
| 2010/11/12 | 114 | 114 | 111 | 111 | -4 | -3.5% | 8,000 |
| 2010/11/11 | 116 | 116 | 115 | 115 | -3 | -2.5% | 5,000 |
| 2010/11/10 | 115 | 122 | 115 | 118 | -2 | -1.7% | 13,000 |
| 2010/11/09 | 119 | 123 | 115 | 120 | +11 | +10.1% | 64,000 |
| 2010/11/08 | 121 | 121 | 101 | 109 | -2 | -1.8% | 60,000 |
| 2010/11/05 | 106 | 111 | 104 | 111 | +8 | +7.8% | 25,000 |
| 2010/11/04 | 104 | 105 | 103 | 103 | ±0 | ±0% | 4,000 |
| 2010/11/02 | 102 | 103 | 102 | 103 | +1 | +1% | 8,000 |
| 2010/11/01 | 102 | 105 | 102 | 102 | -2 | -1.9% | 9,000 |
| 2010/10/29 | 104 | 104 | 102 | 104 | ±0 | ±0% | 7,000 |
| 2010/10/28 | 101 | 104 | 101 | 104 | +2 | +2% | 2,000 |
| 2010/10/27 | 103 | 103 | 100 | 102 | -6 | -5.6% | 11,000 |
| 2010/10/26 | 109 | 109 | 104 | 108 | +1 | +0.9% | 9,000 |
| 2010/10/25 | 104 | 112 | 102 | 107 | +6 | +5.9% | 67,000 |
| 2010/10/22 | 105 | 105 | 98 | 101 | +11 | +12.2% | 89,000 |
| 2010/10/21 | 91 | 91 | 90 | 90 | -2 | -2.2% | 4,000 |
| 2010/10/20 | 92 | 92 | 92 | 92 | ±0 | ±0% | 9,000 |
| 2010/10/19 | 93 | 93 | 92 | 92 | -1 | -1.1% | 3,000 |
| 2010/10/18 | 94 | 94 | 93 | 93 | +3 | +3.3% | 9,000 |
| 2010/10/15 | 90 | 90 | 90 | 90 | -2 | -2.2% | 2,000 |
| 2010/10/14 | 94 | 94 | 86 | 92 | -2 | -2.1% | 65,000 |
| 2010/10/13 | 94 | 94 | 94 | 94 | +3 | +3.3% | 4,000 |
| 2010/10/12 | 92 | 92 | 91 | 91 | -2 | -2.2% | 6,000 |
| 2010/10/08 | 91 | 93 | 90 | 93 | -2 | -2.1% | 58,000 |
| 2010/10/07 | 93 | 95 | 93 | 95 | +2 | +2.2% | 10,000 |
| 2010/10/06 | 94 | 95 | 93 | 93 | ±0 | ±0% | 18,000 |
| 2010/10/05 | 92 | 93 | 92 | 93 | -1 | -1.1% | 3,000 |
| 2010/10/04 | 93 | 94 | 92 | 94 | +1 | +1.1% | 5,000 |
| 2010/10/01 | 94 | 94 | 93 | 93 | -1 | -1.1% | 3,000 |
| 2010/09/30 | 95 | 95 | 94 | 94 | -1 | -1.1% | 3,000 |
| 2010/09/29 | 95 | 95 | 95 | 95 | - | - | 3,000 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 95 | 95 | 94 | 95 | -3 | -3.1% | 22,000 |
| 2010/09/24 | 100 | 100 | 98 | 98 | -2 | -2% | 4,000 |
| 2010/09/22 | 104 | 104 | 100 | 100 | ±0 | ±0% | 2,000 |
| 2010/09/21 | 105 | 105 | 100 | 100 | -5 | -4.8% | 13,000 |
3301～
3350
件表示中 / 3467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 | 40,300円 | +6.1% | +51.5% | 0.87% | 45.95倍 | 1.38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 |
| 有機薬 | 30,800円 | +8.3% | +0.9% | 2.92% | 8.40倍 | 0.54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 | 147,000円 | +7.8% | +17.1% | 2.72% | 9.89倍 | 0.42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 |
| Ｗａｑｏｏ | 179,600円 | +18.9% | -78.0% | 0.00% | 108.32倍 | 3.18倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| 天昇電 | 37,000円 | +11.5% | +5.9% | 0.81% | 6.99倍 | 0.68倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
市場注目の銘柄
チャート関連のコラム
