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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,000 | 5,020 | 4,965 | 4,985 | ±0 | ±0% | 58,500 |
| 2017/02/14 | 4,920 | 5,030 | 4,880 | 4,985 | +170 | +3.5% | 187,600 |
| 2017/02/13 | 4,875 | 4,915 | 4,795 | 4,815 | +20 | +0.4% | 44,500 |
| 2017/02/10 | 4,695 | 4,800 | 4,680 | 4,795 | +75 | +1.6% | 62,500 |
| 2017/02/09 | 4,700 | 4,735 | 4,675 | 4,720 | +25 | +0.5% | 38,000 |
| 2017/02/08 | 4,695 | 4,755 | 4,665 | 4,695 | -20 | -0.4% | 41,600 |
| 2017/02/07 | 4,725 | 4,735 | 4,700 | 4,715 | -40 | -0.8% | 27,000 |
| 2017/02/06 | 4,810 | 4,810 | 4,735 | 4,755 | -40 | -0.8% | 38,800 |
| 2017/02/03 | 4,745 | 4,810 | 4,735 | 4,795 | +40 | +0.8% | 84,100 |
| 2017/02/02 | 4,830 | 4,850 | 4,750 | 4,755 | -55 | -1.1% | 34,300 |
| 2017/02/01 | 4,780 | 4,820 | 4,755 | 4,810 | +15 | +0.3% | 53,800 |
| 2017/01/31 | 4,750 | 4,815 | 4,750 | 4,795 | -25 | -0.5% | 62,300 |
| 2017/01/30 | 4,800 | 4,840 | 4,790 | 4,820 | -5 | -0.1% | 51,400 |
| 2017/01/27 | 4,825 | 4,855 | 4,760 | 4,825 | +5 | +0.1% | 93,900 |
| 2017/01/26 | 4,860 | 4,920 | 4,815 | 4,820 | +10 | +0.2% | 107,300 |
| 2017/01/25 | 4,635 | 4,845 | 4,635 | 4,810 | +245 | +5.4% | 207,600 |
| 2017/01/24 | 4,550 | 4,585 | 4,520 | 4,565 | +35 | +0.8% | 66,800 |
| 2017/01/23 | 4,545 | 4,560 | 4,510 | 4,530 | -85 | -1.8% | 47,100 |
| 2017/01/20 | 4,565 | 4,625 | 4,555 | 4,615 | +95 | +2.1% | 59,700 |
| 2017/01/19 | 4,485 | 4,530 | 4,470 | 4,520 | +35 | +0.8% | 38,800 |
| 2017/01/18 | 4,455 | 4,500 | 4,405 | 4,485 | ±0 | ±0% | 47,900 |
| 2017/01/17 | 4,535 | 4,545 | 4,480 | 4,485 | -110 | -2.4% | 39,000 |
| 2017/01/16 | 4,570 | 4,605 | 4,540 | 4,595 | -10 | -0.2% | 59,700 |
| 2017/01/13 | 4,590 | 4,620 | 4,580 | 4,605 | -55 | -1.2% | 60,800 |
| 2017/01/12 | 4,640 | 4,680 | 4,615 | 4,660 | +15 | +0.3% | 71,300 |
| 2017/01/11 | 4,585 | 4,670 | 4,585 | 4,645 | +65 | +1.4% | 76,300 |
| 2017/01/10 | 4,500 | 4,610 | 4,500 | 4,580 | +80 | +1.8% | 89,100 |
| 2017/01/06 | 4,500 | 4,530 | 4,480 | 4,500 | -35 | -0.8% | 29,800 |
| 2017/01/05 | 4,570 | 4,575 | 4,500 | 4,535 | -40 | -0.9% | 47,300 |
| 2017/01/04 | 4,410 | 4,575 | 4,410 | 4,575 | +180 | +4.1% | 59,700 |
| 2016/12/30 | 4,380 | 4,410 | 4,345 | 4,395 | -15 | -0.3% | 35,600 |
| 2016/12/29 | 4,440 | 4,455 | 4,390 | 4,410 | -60 | -1.3% | 44,600 |
| 2016/12/28 | 4,460 | 4,480 | 4,440 | 4,470 | +15 | +0.3% | 35,900 |
| 2016/12/27 | 4,415 | 4,470 | 4,410 | 4,455 | +50 | +1.1% | 52,400 |
| 2016/12/26 | 4,410 | 4,425 | 4,400 | 4,405 | -5 | -0.1% | 53,900 |
| 2016/12/22 | 4,440 | 4,445 | 4,405 | 4,410 | -70 | -1.6% | 108,400 |
| 2016/12/21 | 4,550 | 4,585 | 4,480 | 4,480 | -120 | -2.6% | 93,400 |
| 2016/12/20 | 4,590 | 4,625 | 4,515 | 4,600 | +10 | +0.2% | 50,600 |
| 2016/12/19 | 4,600 | 4,605 | 4,570 | 4,590 | -10 | -0.2% | 40,000 |
| 2016/12/16 | 4,635 | 4,660 | 4,580 | 4,600 | ±0 | ±0% | 94,000 |
| 2016/12/15 | 4,585 | 4,615 | 4,585 | 4,600 | ±0 | ±0% | 63,400 |
| 2016/12/14 | 4,625 | 4,625 | 4,580 | 4,600 | -25 | -0.5% | 29,800 |
| 2016/12/13 | 4,570 | 4,645 | 4,570 | 4,625 | +10 | +0.2% | 47,500 |
| 2016/12/12 | 4,675 | 4,675 | 4,565 | 4,615 | -60 | -1.3% | 57,500 |
| 2016/12/09 | 4,600 | 4,720 | 4,595 | 4,675 | +85 | +1.9% | 126,500 |
| 2016/12/08 | 4,600 | 4,600 | 4,515 | 4,590 | +5 | +0.1% | 75,400 |
| 2016/12/07 | 4,595 | 4,600 | 4,560 | 4,585 | +25 | +0.5% | 49,600 |
| 2016/12/06 | 4,545 | 4,590 | 4,535 | 4,560 | +15 | +0.3% | 51,700 |
| 2016/12/05 | 4,565 | 4,565 | 4,475 | 4,545 | -55 | -1.2% | 70,200 |
| 2016/12/02 | 4,650 | 4,650 | 4,590 | 4,600 | -40 | -0.9% | 81,200 |
1901～
1950
件表示中 / 3586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 | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85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 |
| パーカライ | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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 |
| ａｒｔｉｅｎｃｅ | 311,000円 | +10.2% | +55.3% | 3.22% | 9.87倍 | 0.60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 |
| 日曹達 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64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 |
| 長谷川香 | 336,500円 | +3.7% | +7.5% | 2.20% | 18.18倍 | 1.16倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
