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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 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 |
3601～
3650
件表示中 / 3675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 | 26,200円 | +6.1% | +51.5% | 1.34% | 30.12倍 | 0.90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 |
| ピグメントＨ | 280,600円 | +43.2% | -46.0% | 3.56% | 0.65倍 | 0.21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 | 105,000円 | +2.4% | -69.8% | 1.90% | - | 0.81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 |
| ドライルーブ | 314,500円 | +4.3% | +3.5% | 2.29% | 6.66倍 | 0.42倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| アトミクス | 58,000円 | +5.6% | +9.9% | 2.93% | 11.87倍 | 0.30倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
市場注目の銘柄
チャート関連のコラム
