クレハの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/24 | 4,080 | 4,205 | 4,070 | 4,185 | +225 | +5.7% | 104,900 |
2020/03/23 | 3,800 | 3,995 | 3,780 | 3,960 | +120 | +3.1% | 143,900 |
2020/03/19 | 3,950 | 4,030 | 3,800 | 3,840 | -100 | -2.5% | 168,700 |
2020/03/18 | 4,005 | 4,190 | 3,935 | 3,940 | +5 | +0.1% | 147,900 |
2020/03/17 | 3,700 | 4,040 | 3,695 | 3,935 | +80 | +2.1% | 171,800 |
2020/03/16 | 4,050 | 4,050 | 3,845 | 3,855 | -115 | -2.9% | 120,800 |
2020/03/13 | 3,995 | 4,060 | 3,820 | 3,970 | -275 | -6.5% | 191,600 |
2020/03/12 | 4,420 | 4,460 | 4,215 | 4,245 | -295 | -6.5% | 192,100 |
2020/03/11 | 4,630 | 4,790 | 4,525 | 4,540 | -95 | -2% | 218,300 |
2020/03/10 | 4,505 | 4,650 | 4,325 | 4,635 | -30 | -0.6% | 258,200 |
2020/03/09 | 4,940 | 4,985 | 4,600 | 4,665 | -565 | -10.8% | 258,100 |
2020/03/06 | 5,310 | 5,350 | 5,210 | 5,230 | -210 | -3.9% | 101,500 |
2020/03/05 | 5,520 | 5,520 | 5,390 | 5,440 | +10 | +0.2% | 66,800 |
2020/03/04 | 5,390 | 5,460 | 5,340 | 5,430 | -60 | -1.1% | 112,100 |
2020/03/03 | 5,750 | 5,770 | 5,470 | 5,490 | -160 | -2.8% | 125,200 |
2020/03/02 | 5,400 | 5,720 | 5,400 | 5,650 | +190 | +3.5% | 159,000 |
2020/02/28 | 5,620 | 5,670 | 5,410 | 5,460 | -350 | -6% | 204,900 |
2020/02/27 | 5,800 | 5,890 | 5,760 | 5,810 | ±0 | ±0% | 170,800 |
2020/02/26 | 5,670 | 5,860 | 5,660 | 5,810 | +60 | +1% | 135,600 |
2020/02/25 | 5,730 | 5,790 | 5,720 | 5,750 | -380 | -6.2% | 162,700 |
2020/02/21 | 6,000 | 6,140 | 5,990 | 6,130 | +180 | +3% | 102,900 |
2020/02/20 | 5,980 | 6,010 | 5,930 | 5,950 | +40 | +0.7% | 93,600 |
2020/02/19 | 5,900 | 6,000 | 5,880 | 5,910 | +20 | +0.3% | 86,800 |
2020/02/18 | 5,920 | 5,930 | 5,840 | 5,890 | -130 | -2.2% | 110,000 |
2020/02/17 | 6,000 | 6,040 | 5,910 | 6,020 | -100 | -1.6% | 67,400 |
2020/02/14 | 6,120 | 6,170 | 6,050 | 6,120 | -100 | -1.6% | 106,700 |
2020/02/13 | 6,160 | 6,230 | 6,130 | 6,220 | +100 | +1.6% | 62,100 |
2020/02/12 | 6,220 | 6,250 | 6,090 | 6,120 | -200 | -3.2% | 149,300 |
2020/02/10 | 6,200 | 6,350 | 6,160 | 6,320 | +20 | +0.3% | 81,900 |
2020/02/07 | 6,400 | 6,400 | 6,190 | 6,300 | -10 | -0.2% | 143,000 |
2020/02/06 | 6,260 | 6,380 | 6,240 | 6,310 | +150 | +2.4% | 73,200 |
2020/02/05 | 6,170 | 6,180 | 6,130 | 6,160 | +60 | +1% | 32,900 |
2020/02/04 | 6,060 | 6,120 | 6,030 | 6,100 | +10 | +0.2% | 57,500 |
2020/02/03 | 6,030 | 6,140 | 6,020 | 6,090 | -110 | -1.8% | 42,000 |
2020/01/31 | 6,140 | 6,240 | 6,130 | 6,200 | +20 | +0.3% | 99,000 |
2020/01/30 | 6,330 | 6,330 | 6,130 | 6,180 | -190 | -3% | 91,800 |
2020/01/29 | 6,380 | 6,430 | 6,310 | 6,370 | -70 | -1.1% | 80,300 |
2020/01/28 | 6,470 | 6,470 | 6,350 | 6,440 | -80 | -1.2% | 78,100 |
2020/01/27 | 6,600 | 6,610 | 6,500 | 6,520 | -160 | -2.4% | 70,900 |
2020/01/24 | 6,700 | 6,740 | 6,680 | 6,680 | +110 | +1.7% | 82,600 |
2020/01/23 | 6,590 | 6,620 | 6,560 | 6,570 | -50 | -0.8% | 68,000 |
2020/01/22 | 6,580 | 6,620 | 6,520 | 6,620 | +10 | +0.2% | 49,500 |
2020/01/21 | 6,650 | 6,680 | 6,580 | 6,610 | -70 | -1% | 44,100 |
2020/01/20 | 6,600 | 6,690 | 6,600 | 6,680 | +40 | +0.6% | 34,600 |
2020/01/17 | 6,570 | 6,640 | 6,530 | 6,640 | +60 | +0.9% | 67,100 |
2020/01/16 | 6,710 | 6,710 | 6,550 | 6,580 | -80 | -1.2% | 67,500 |
2020/01/15 | 6,720 | 6,730 | 6,590 | 6,660 | -40 | -0.6% | 74,100 |
2020/01/14 | 6,750 | 6,750 | 6,660 | 6,700 | +20 | +0.3% | 75,000 |
2020/01/10 | 6,680 | 6,710 | 6,620 | 6,680 | +80 | +1.2% | 96,900 |
2020/01/09 | 6,610 | 6,650 | 6,570 | 6,600 | +150 | +2.3% | 80,000 |
1051~
1100
件表示中 / 3492件
類似銘柄と比較する
現在ご覧いただいている「クレハ」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 |
---|---|---|---|---|---|---|---|---|
クレハ | 280,000円 | -4.5% | +0.6% | 3.10% | 15.06倍 | 0.68倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのPVDFが成長柱。クレラップ等樹脂製品強い |
artience | 329,000円 | +5.6% | +4.8% | 2.74% | 17.45倍 | 0.71倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。FPD用色材、車載向け電池分散体が成長製品 |
パーカライ | 127,500円 | +5.5% | +2.8% | 3.14% | 11.90倍 | 0.83倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
エスケー化研 | 963,000円 | +2.1% | -19.7% | 1.25% | 13.67倍 | 0.85倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
日曹達 | 531,000円 | -1.6% | -28.3% | 4.52% | 11.89倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤HPC国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム