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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 107 | 107 | 103 | 105 | -2 | -1.9% | 13,000 |
| 2010/09/16 | 105 | 107 | 105 | 107 | +4 | +3.9% | 14,000 |
| 2010/09/15 | 102 | 103 | 102 | 103 | +1 | +1% | 3,000 |
| 2010/09/14 | 100 | 102 | 99 | 102 | +3 | +3% | 23,000 |
| 2010/09/13 | 99 | 100 | 98 | 99 | +1 | +1% | 21,000 |
| 2010/09/10 | 96 | 100 | 95 | 98 | +5 | +5.4% | 23,000 |
| 2010/09/09 | 94 | 95 | 93 | 93 | ±0 | ±0% | 8,000 |
| 2010/09/08 | 93 | 94 | 93 | 93 | -2 | -2.1% | 6,000 |
| 2010/09/07 | 94 | 98 | 93 | 95 | +5 | +5.6% | 19,000 |
| 2010/09/06 | 90 | 93 | 90 | 90 | ±0 | ±0% | 30,000 |
| 2010/09/03 | 90 | 90 | 90 | 90 | ±0 | ±0% | 7,000 |
| 2010/09/02 | 90 | 91 | 90 | 90 | -1 | -1.1% | 15,000 |
| 2010/09/01 | 91 | 91 | 91 | 91 | +1 | +1.1% | 13,000 |
| 2010/08/31 | 92 | 92 | 89 | 90 | -4 | -4.3% | 78,000 |
| 2010/08/30 | 95 | 98 | 94 | 94 | ±0 | ±0% | 14,000 |
| 2010/08/27 | 96 | 98 | 94 | 94 | ±0 | ±0% | 19,000 |
| 2010/08/26 | 95 | 95 | 94 | 94 | -1 | -1.1% | 23,000 |
| 2010/08/25 | 96 | 96 | 95 | 95 | -2 | -2.1% | 15,000 |
| 2010/08/24 | 98 | 98 | 97 | 97 | -3 | -3% | 2,000 |
| 2010/08/23 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,000 |
| 2010/08/20 | 100 | 100 | 100 | 100 | ±0 | ±0% | 12,000 |
| 2010/08/19 | 99 | 100 | 98 | 100 | +1 | +1% | 8,000 |
| 2010/08/18 | 99 | 99 | 99 | 99 | ±0 | ±0% | 3,000 |
| 2010/08/17 | 99 | 99 | 98 | 99 | +1 | +1% | 4,000 |
| 2010/08/16 | 102 | 102 | 98 | 98 | -5 | -4.9% | 17,000 |
| 2010/08/13 | 105 | 105 | 103 | 103 | -2 | -1.9% | 4,000 |
| 2010/08/12 | 104 | 105 | 104 | 105 | ±0 | ±0% | 2,000 |
| 2010/08/11 | 105 | 105 | 105 | 105 | -4 | -3.7% | 3,000 |
| 2010/08/10 | 109 | 109 | 109 | 109 | ±0 | ±0% | 3,000 |
| 2010/08/09 | 106 | 109 | 106 | 109 | +5 | +4.8% | 4,000 |
| 2010/08/06 | 104 | 104 | 104 | 104 | +2 | +2% | 3,000 |
| 2010/08/05 | 102 | 102 | 102 | 102 | -1 | -1% | 2,000 |
| 2010/08/04 | 102 | 103 | 102 | 103 | -1 | -1% | 5,000 |
| 2010/08/03 | 102 | 104 | 102 | 104 | +2 | +2% | 5,000 |
| 2010/08/02 | 102 | 102 | 102 | 102 | -1 | -1% | 6,000 |
| 2010/07/30 | 103 | 103 | 103 | 103 | +1 | +1% | 2,000 |
| 2010/07/29 | 104 | 105 | 102 | 102 | ±0 | ±0% | 6,000 |
| 2010/07/28 | 101 | 104 | 101 | 102 | -2 | -1.9% | 24,000 |
| 2010/07/27 | 104 | 104 | 104 | 104 | +1 | +1% | 1,000 |
| 2010/07/26 | 103 | 103 | 103 | 103 | -3 | -2.8% | 1,000 |
| 2010/07/23 | 104 | 106 | 104 | 106 | +2 | +1.9% | 5,000 |
| 2010/07/22 | 103 | 104 | 102 | 104 | +1 | +1% | 7,000 |
| 2010/07/21 | 103 | 103 | 103 | 103 | ±0 | ±0% | 1,000 |
| 2010/07/20 | 106 | 106 | 103 | 103 | -3 | -2.8% | 28,000 |
| 2010/07/16 | 108 | 108 | 104 | 106 | +1 | +1% | 4,000 |
| 2010/07/15 | 108 | 108 | 105 | 105 | ±0 | ±0% | 9,000 |
| 2010/07/14 | 104 | 106 | 104 | 105 | ±0 | ±0% | 6,000 |
| 2010/07/13 | 105 | 105 | 105 | 105 | +1 | +1% | 1,000 |
| 2010/07/12 | 104 | 104 | 104 | 104 | ±0 | ±0% | 4,000 |
| 2010/07/09 | 104 | 105 | 103 | 104 | ±0 | ±0% | 19,000 |
3351～
3400
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
