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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/10/05 | 3,785 | 3,830 | 3,760 | 3,815 | +40 | +1.1% | 59,800 |
| 2016/10/04 | 3,750 | 3,785 | 3,730 | 3,775 | +80 | +2.2% | 55,700 |
| 2016/10/03 | 3,720 | 3,755 | 3,695 | 3,695 | +10 | +0.3% | 22,000 |
| 2016/09/30 | 3,710 | 3,710 | 3,650 | 3,685 | -90 | -2.4% | 34,400 |
| 2016/09/29 | 3,735 | 3,780 | 3,730 | 3,775 | +40 | +1.1% | 35,200 |
| 2016/09/28 | 3,800 | 3,815 | 3,685 | 3,735 | +3,355 | +882.9% | 38,500 |
| 2016/09/27 | 367 | 380 | 366 | 380 | +11 | +3% | 570,000 |
| 2016/09/26 | 375 | 375 | 368 | 369 | -6 | -1.6% | 380,000 |
| 2016/09/23 | 376 | 377 | 371 | 375 | ±0 | ±0% | 365,000 |
| 2016/09/21 | 367 | 376 | 366 | 375 | +8 | +2.2% | 412,000 |
| 2016/09/20 | 365 | 372 | 365 | 367 | +3 | +0.8% | 399,000 |
| 2016/09/16 | 365 | 371 | 363 | 364 | -2 | -0.5% | 683,000 |
1951～
2000
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
