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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 110 | 112 | 110 | 112 | -1 | -0.9% | 4,000 |
| 2010/06/14 | 111 | 114 | 109 | 113 | +1 | +0.9% | 5,000 |
| 2010/06/11 | 112 | 112 | 111 | 112 | ±0 | ±0% | 4,000 |
| 2010/06/10 | 112 | 112 | 111 | 112 | - | - | 13,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 115 | 117 | 115 | 117 | +2 | +1.7% | 6,000 |
| 2010/06/07 | 114 | 117 | 114 | 115 | -8 | -6.5% | 12,000 |
| 2010/06/04 | 123 | 123 | 123 | 123 | +1 | +0.8% | 1,000 |
| 2010/06/03 | 122 | 122 | 122 | 122 | - | - | 3,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 115 | 123 | 115 | 123 | +8 | +7% | 9,000 |
| 2010/05/31 | 112 | 115 | 112 | 115 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 113 | 117 | 113 | 115 | +1 | +0.9% | 6,000 |
| 2010/05/27 | 113 | 114 | 113 | 114 | +1 | +0.9% | 2,000 |
| 2010/05/26 | 113 | 114 | 113 | 113 | ±0 | ±0% | 10,000 |
| 2010/05/25 | 122 | 122 | 113 | 113 | -9 | -7.4% | 18,000 |
| 2010/05/24 | 126 | 126 | 121 | 122 | -2 | -1.6% | 5,000 |
| 2010/05/21 | 130 | 130 | 123 | 124 | -7 | -5.3% | 10,000 |
| 2010/05/20 | 127 | 131 | 127 | 131 | +4 | +3.1% | 5,000 |
| 2010/05/19 | 127 | 127 | 127 | 127 | -5 | -3.8% | 1,000 |
| 2010/05/18 | 136 | 136 | 132 | 132 | -3 | -2.2% | 5,000 |
| 2010/05/17 | 142 | 142 | 135 | 135 | -2 | -1.5% | 14,000 |
| 2010/05/14 | 137 | 137 | 137 | 137 | +3 | +2.2% | 3,000 |
| 2010/05/13 | 141 | 141 | 130 | 134 | -4 | -2.9% | 12,000 |
| 2010/05/12 | 146 | 146 | 138 | 138 | -8 | -5.5% | 5,000 |
| 2010/05/11 | 146 | 146 | 146 | 146 | ±0 | ±0% | 1,000 |
| 2010/05/10 | 148 | 148 | 146 | 146 | +3 | +2.1% | 5,000 |
| 2010/05/07 | 138 | 143 | 135 | 143 | -2 | -1.4% | 17,000 |
| 2010/05/06 | 147 | 147 | 145 | 145 | -6 | -4% | 5,000 |
| 2010/04/30 | 146 | 151 | 146 | 151 | +6 | +4.1% | 27,000 |
| 2010/04/28 | 146 | 146 | 145 | 145 | -2 | -1.4% | 9,000 |
| 2010/04/27 | 147 | 147 | 147 | 147 | ±0 | ±0% | 3,000 |
| 2010/04/26 | 145 | 147 | 145 | 147 | +3 | +2.1% | 9,000 |
| 2010/04/23 | 140 | 144 | 140 | 144 | +4 | +2.9% | 13,000 |
| 2010/04/22 | 137 | 140 | 137 | 140 | +3 | +2.2% | 2,000 |
| 2010/04/21 | 137 | 137 | 137 | 137 | -1 | -0.7% | 1,000 |
| 2010/04/20 | 139 | 139 | 138 | 138 | -1 | -0.7% | 10,000 |
| 2010/04/19 | 140 | 140 | 139 | 139 | -11 | -7.3% | 13,000 |
| 2010/04/16 | 148 | 150 | 144 | 150 | ±0 | ±0% | 18,000 |
| 2010/04/15 | 147 | 150 | 146 | 150 | +2 | +1.4% | 12,000 |
| 2010/04/14 | 144 | 148 | 144 | 148 | +3 | +2.1% | 7,000 |
| 2010/04/13 | 142 | 145 | 142 | 145 | +3 | +2.1% | 7,000 |
| 2010/04/12 | 141 | 142 | 141 | 142 | ±0 | ±0% | 11,000 |
| 2010/04/09 | 141 | 142 | 141 | 142 | -2 | -1.4% | 4,000 |
| 2010/04/08 | 142 | 144 | 142 | 144 | ±0 | ±0% | 3,000 |
| 2010/04/07 | 144 | 144 | 144 | 144 | +3 | +2.1% | 1,000 |
| 2010/04/06 | 148 | 148 | 141 | 141 | -4 | -2.8% | 18,000 |
| 2010/04/05 | 148 | 150 | 143 | 145 | +7 | +5.1% | 31,000 |
| 2010/04/02 | 138 | 138 | 136 | 138 | +5 | +3.8% | 11,000 |
| 2010/04/01 | 133 | 133 | 133 | 133 | - | - | 4,000 |
3401～
3450
件表示中 / 3450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 | 39,500円 | -5.7% | +7.4% | 0.76% | 53.09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 | 85,200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 |
| イサム塗 | 335,000円 | +5.9% | +27.3% | 1.49% | 11.40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 |
| Ｗａｑｏｏ | 181,900円 | +18.9% | -78.0% | 0.00% | 109.71倍 | 8.53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 |
| 有機薬 | 30,200円 | +0.7% | +69.7% | 2.65% | 8.91倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
