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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 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 |
| 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 |
3451～
3500
件表示中 / 3594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 | 28,300円 | +6.1% | +51.5% | 1.24% | 32.68倍 | 0.97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 | 26,200円 | +8.3% | +0.9% | 3.44% | 7.05倍 | 0.45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 |
| 昭和化 | 43,900円 | 0.0% | -56.9% | 1.37% | 22.26倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ピグメントＨ | 308,000円 | +57.4% | -7.4% | 3.25% | 0.69倍 | 0.22倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| シーボン | 108,900円 | +7.9% | +783.7% | 1.84% | 20.90倍 | 0.84倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
市場注目の銘柄
チャート関連のコラム
