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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/01 | 4,700 | 4,700 | 4,620 | 4,640 | -30 | -0.6% | 143,300 |
| 2016/11/30 | 4,600 | 4,700 | 4,595 | 4,670 | +100 | +2.2% | 146,200 |
| 2016/11/29 | 4,500 | 4,570 | 4,475 | 4,570 | +40 | +0.9% | 96,600 |
| 2016/11/28 | 4,500 | 4,555 | 4,490 | 4,530 | +65 | +1.5% | 118,000 |
| 2016/11/25 | 4,325 | 4,490 | 4,320 | 4,465 | +170 | +4% | 174,000 |
| 2016/11/24 | 4,250 | 4,300 | 4,235 | 4,295 | +70 | +1.7% | 42,400 |
| 2016/11/22 | 4,225 | 4,240 | 4,170 | 4,225 | -5 | -0.1% | 60,600 |
| 2016/11/21 | 4,240 | 4,270 | 4,230 | 4,230 | -40 | -0.9% | 34,700 |
| 2016/11/18 | 4,265 | 4,295 | 4,260 | 4,270 | +10 | +0.2% | 54,000 |
| 2016/11/17 | 4,170 | 4,270 | 4,170 | 4,260 | +60 | +1.4% | 85,700 |
| 2016/11/16 | 4,130 | 4,200 | 4,130 | 4,200 | +35 | +0.8% | 66,600 |
| 2016/11/15 | 4,050 | 4,185 | 3,985 | 4,165 | +185 | +4.6% | 165,400 |
| 2016/11/14 | 3,930 | 4,005 | 3,900 | 3,980 | +90 | +2.3% | 40,000 |
| 2016/11/11 | 4,055 | 4,065 | 3,890 | 3,890 | -160 | -4% | 104,700 |
| 2016/11/10 | 3,935 | 4,075 | 3,920 | 4,050 | +300 | +8% | 64,900 |
| 2016/11/09 | 4,040 | 4,040 | 3,725 | 3,750 | -250 | -6.3% | 83,400 |
| 2016/11/08 | 3,950 | 4,025 | 3,915 | 4,000 | +50 | +1.3% | 54,100 |
| 2016/11/07 | 3,960 | 3,985 | 3,930 | 3,950 | +35 | +0.9% | 30,300 |
| 2016/11/04 | 3,880 | 3,920 | 3,850 | 3,915 | -5 | -0.1% | 40,200 |
| 2016/11/02 | 3,960 | 3,975 | 3,910 | 3,920 | -90 | -2.2% | 49,000 |
| 2016/11/01 | 3,995 | 4,015 | 3,965 | 4,010 | -10 | -0.2% | 49,900 |
| 2016/10/31 | 4,010 | 4,025 | 3,995 | 4,020 | +15 | +0.4% | 36,000 |
| 2016/10/28 | 3,985 | 4,010 | 3,965 | 4,005 | +55 | +1.4% | 56,600 |
| 2016/10/27 | 3,930 | 3,970 | 3,910 | 3,950 | +20 | +0.5% | 51,200 |
| 2016/10/26 | 3,885 | 3,935 | 3,875 | 3,930 | +50 | +1.3% | 39,400 |
| 2016/10/25 | 3,900 | 3,900 | 3,860 | 3,880 | +10 | +0.3% | 40,600 |
| 2016/10/24 | 3,830 | 3,880 | 3,830 | 3,870 | +40 | +1% | 41,200 |
| 2016/10/21 | 3,860 | 3,860 | 3,810 | 3,830 | -5 | -0.1% | 55,600 |
| 2016/10/20 | 3,830 | 3,845 | 3,810 | 3,835 | ±0 | ±0% | 26,100 |
| 2016/10/19 | 3,835 | 3,845 | 3,815 | 3,835 | -15 | -0.4% | 31,300 |
| 2016/10/18 | 3,810 | 3,855 | 3,805 | 3,850 | +40 | +1% | 41,500 |
| 2016/10/17 | 3,775 | 3,835 | 3,775 | 3,810 | +30 | +0.8% | 46,700 |
| 2016/10/14 | 3,755 | 3,795 | 3,755 | 3,780 | -5 | -0.1% | 39,400 |
| 2016/10/13 | 3,810 | 3,835 | 3,770 | 3,785 | -35 | -0.9% | 44,200 |
| 2016/10/12 | 3,825 | 3,845 | 3,810 | 3,820 | -45 | -1.2% | 29,500 |
| 2016/10/11 | 3,855 | 3,890 | 3,850 | 3,865 | +10 | +0.3% | 24,200 |
| 2016/10/07 | 3,820 | 3,860 | 3,820 | 3,855 | +35 | +0.9% | 30,700 |
| 2016/10/06 | 3,830 | 3,840 | 3,805 | 3,820 | +5 | +0.1% | 45,200 |
1901～
1950
件表示中 / 3548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 | 286,100円 | -4.5% | +0.6% | 3.03% | 15.10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 |
| ノエビアＨＤ | 525,000円 | +0.7% | +0.9% | 4.19% | 22.99倍 | 3.71倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| パーカライ | 125,500円 | +5.5% | +2.8% | 3.98% | 11.71倍 | 0.81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 |
| 扶桑化学 | 405,000円 | +15.3% | +15.3% | 1.73% | 15.61倍 | 1.50倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 日曹達 | 251,000円 | -1.6% | -28.3% | 4.78% | 11.24倍 | 0.74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
