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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 537 | 539 | 530 | 538 | -2 | -0.4% | 1,450,000 |
| 2015/02/17 | 540 | 541 | 535 | 540 | -2 | -0.4% | 797,000 |
| 2015/02/16 | 537 | 544 | 537 | 542 | +8 | +1.5% | 1,241,000 |
| 2015/02/13 | 527 | 536 | 523 | 534 | +5 | +0.9% | 753,000 |
| 2015/02/12 | 538 | 538 | 528 | 529 | -4 | -0.8% | 1,277,000 |
| 2015/02/10 | 525 | 535 | 524 | 533 | +2 | +0.4% | 667,000 |
| 2015/02/09 | 525 | 532 | 523 | 531 | +6 | +1.1% | 969,000 |
| 2015/02/06 | 526 | 529 | 521 | 525 | ±0 | ±0% | 828,000 |
| 2015/02/05 | 519 | 527 | 518 | 525 | +5 | +1% | 1,719,000 |
| 2015/02/04 | 508 | 523 | 506 | 520 | +31 | +6.3% | 3,393,000 |
| 2015/02/03 | 496 | 497 | 487 | 489 | -2 | -0.4% | 973,000 |
| 2015/02/02 | 486 | 493 | 486 | 491 | -3 | -0.6% | 850,000 |
| 2015/01/30 | 495 | 497 | 488 | 494 | +1 | +0.2% | 581,000 |
| 2015/01/29 | 489 | 495 | 488 | 493 | +2 | +0.4% | 965,000 |
| 2015/01/28 | 475 | 493 | 473 | 491 | +14 | +2.9% | 1,663,000 |
| 2015/01/27 | 480 | 480 | 473 | 477 | -2 | -0.4% | 732,000 |
| 2015/01/26 | 467 | 479 | 466 | 479 | +9 | +1.9% | 1,077,000 |
| 2015/01/23 | 472 | 473 | 464 | 470 | +1 | +0.2% | 1,969,000 |
| 2015/01/22 | 473 | 474 | 460 | 469 | -8 | -1.7% | 2,320,000 |
| 2015/01/21 | 495 | 495 | 474 | 477 | -18 | -3.6% | 1,422,000 |
| 2015/01/20 | 488 | 496 | 488 | 495 | +8 | +1.6% | 357,000 |
| 2015/01/19 | 488 | 490 | 482 | 487 | +3 | +0.6% | 530,000 |
| 2015/01/16 | 489 | 489 | 481 | 484 | -15 | -3% | 1,686,000 |
| 2015/01/15 | 491 | 501 | 491 | 499 | +3 | +0.6% | 561,000 |
| 2015/01/14 | 500 | 503 | 492 | 496 | -9 | -1.8% | 608,000 |
| 2015/01/13 | 503 | 506 | 495 | 505 | -2 | -0.4% | 581,000 |
| 2015/01/09 | 505 | 508 | 498 | 507 | +6 | +1.2% | 1,294,000 |
| 2015/01/08 | 494 | 504 | 490 | 501 | +16 | +3.3% | 1,116,000 |
| 2015/01/07 | 480 | 487 | 477 | 485 | ±0 | ±0% | 1,270,000 |
| 2015/01/06 | 492 | 494 | 482 | 485 | -11 | -2.2% | 1,548,000 |
| 2015/01/05 | 505 | 507 | 496 | 496 | -11 | -2.2% | 1,192,000 |
| 2014/12/30 | 513 | 513 | 506 | 507 | -6 | -1.2% | 757,000 |
| 2014/12/29 | 508 | 517 | 508 | 513 | +5 | +1% | 892,000 |
| 2014/12/26 | 508 | 509 | 504 | 508 | +1 | +0.2% | 603,000 |
| 2014/12/25 | 513 | 515 | 504 | 507 | -8 | -1.6% | 1,004,000 |
| 2014/12/24 | 519 | 521 | 511 | 515 | -3 | -0.6% | 1,072,000 |
| 2014/12/22 | 520 | 522 | 513 | 518 | -1 | -0.2% | 1,282,000 |
| 2014/12/19 | 515 | 519 | 509 | 519 | +6 | +1.2% | 1,334,000 |
| 2014/12/18 | 522 | 523 | 509 | 513 | ±0 | ±0% | 1,307,000 |
| 2014/12/17 | 518 | 522 | 511 | 513 | -5 | -1% | 988,000 |
| 2014/12/16 | 518 | 524 | 517 | 518 | -3 | -0.6% | 673,000 |
| 2014/12/15 | 527 | 529 | 520 | 521 | -11 | -2.1% | 653,000 |
| 2014/12/12 | 531 | 540 | 531 | 532 | -1 | -0.2% | 886,000 |
| 2014/12/11 | 525 | 534 | 523 | 533 | -6 | -1.1% | 864,000 |
| 2014/12/10 | 538 | 544 | 534 | 539 | +1 | +0.2% | 733,000 |
| 2014/12/09 | 538 | 545 | 534 | 538 | -6 | -1.1% | 1,703,000 |
| 2014/12/08 | 564 | 565 | 544 | 544 | -17 | -3% | 1,408,000 |
| 2014/12/05 | 557 | 561 | 555 | 561 | -1 | -0.2% | 923,000 |
| 2014/12/04 | 554 | 566 | 552 | 562 | -1 | -0.2% | 978,000 |
| 2014/12/03 | 552 | 568 | 552 | 563 | +7 | +1.3% | 2,012,000 |
2351～
2400
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
