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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
件表示中 / 3768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 | 365,500円 | +1.8% | +37.0% | 5.99% | 13.97倍 | 0.67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 | 141,800円 | -1.0% | -7.2% | 3.53% | 12.92倍 | 0.79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 |
| 上村工業 | 1,012,000円 | -1.5% | -22.4% | 2.27% | 15.63倍 | 1.54倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 中国塗 | 322,500円 | +1.4% | +0.1% | 3.01% | 14.55倍 | 1.92倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 高砂香 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
