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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 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 |
| 2010/07/08 | 104 | 105 | 104 | 104 | ±0 | ±0% | 16,000 |
| 2010/07/07 | 105 | 105 | 103 | 104 | -3 | -2.8% | 41,000 |
| 2010/07/06 | 106 | 109 | 106 | 107 | -2 | -1.8% | 30,000 |
| 2010/07/05 | 110 | 110 | 108 | 109 | -1 | -0.9% | 11,000 |
| 2010/07/02 | 110 | 113 | 107 | 110 | +1 | +0.9% | 21,000 |
| 2010/07/01 | 112 | 112 | 109 | 109 | -3 | -2.7% | 20,000 |
| 2010/06/30 | 112 | 112 | 112 | 112 | -5 | -4.3% | 5,000 |
| 2010/06/29 | 112 | 117 | 112 | 117 | +5 | +4.5% | 9,000 |
| 2010/06/28 | 113 | 114 | 112 | 112 | -3 | -2.6% | 6,000 |
| 2010/06/25 | 120 | 120 | 115 | 115 | -5 | -4.2% | 16,000 |
| 2010/06/24 | 122 | 129 | 120 | 120 | -2 | -1.6% | 78,000 |
| 2010/06/23 | 122 | 122 | 122 | 122 | ±0 | ±0% | 2,000 |
| 2010/06/22 | 122 | 122 | 121 | 122 | +1 | +0.8% | 14,000 |
| 2010/06/21 | 128 | 128 | 120 | 121 | -7 | -5.5% | 29,000 |
| 2010/06/18 | 122 | 130 | 122 | 128 | +5 | +4.1% | 15,000 |
| 2010/06/17 | 124 | 127 | 118 | 123 | +1 | +0.8% | 54,000 |
| 2010/06/16 | 112 | 123 | 112 | 122 | +10 | +8.9% | 104,000 |
| 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 |
3501～
3550
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 | - | +6.1% | +51.5% | - | - | - |
|
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 | - | +8.3% | +0.9% | - | - | - |
|
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 | - | 0.0% | -56.9% | - | - | - |
|
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 | - | +57.4% | -7.4% | - | - | - |
|
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 | - | +7.9% | +783.7% | - | - | - |
|
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
