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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 336 | 338 | 333 | 334 | ±0 | ±0% | 452,000 |
| 2013/03/28 | 340 | 342 | 333 | 334 | -5 | -1.5% | 1,028,000 |
| 2013/03/27 | 344 | 344 | 339 | 339 | -6 | -1.7% | 499,000 |
| 2013/03/26 | 346 | 346 | 341 | 345 | -1 | -0.3% | 698,000 |
| 2013/03/25 | 348 | 349 | 346 | 346 | +1 | +0.3% | 580,000 |
| 2013/03/22 | 351 | 351 | 345 | 345 | -8 | -2.3% | 914,000 |
| 2013/03/21 | 350 | 355 | 350 | 353 | +3 | +0.9% | 884,000 |
| 2013/03/19 | 351 | 352 | 349 | 350 | +1 | +0.3% | 657,000 |
| 2013/03/18 | 353 | 356 | 349 | 349 | -7 | -2% | 681,000 |
| 2013/03/15 | 356 | 358 | 353 | 356 | +2 | +0.6% | 1,071,000 |
| 2013/03/14 | 355 | 356 | 352 | 354 | +2 | +0.6% | 802,000 |
| 2013/03/13 | 350 | 354 | 350 | 352 | +2 | +0.6% | 599,000 |
| 2013/03/12 | 350 | 353 | 348 | 350 | -1 | -0.3% | 1,007,000 |
| 2013/03/11 | 345 | 353 | 345 | 351 | +7 | +2% | 1,143,000 |
| 2013/03/08 | 344 | 346 | 341 | 344 | +3 | +0.9% | 1,146,000 |
| 2013/03/07 | 344 | 345 | 341 | 341 | ±0 | ±0% | 643,000 |
| 2013/03/06 | 340 | 343 | 338 | 341 | +3 | +0.9% | 837,000 |
| 2013/03/05 | 340 | 340 | 337 | 338 | +1 | +0.3% | 694,000 |
| 2013/03/04 | 339 | 343 | 337 | 337 | ±0 | ±0% | 909,000 |
| 2013/03/01 | 334 | 338 | 333 | 337 | +3 | +0.9% | 644,000 |
| 2013/02/28 | 334 | 336 | 331 | 334 | +4 | +1.2% | 1,470,000 |
| 2013/02/27 | 334 | 337 | 329 | 330 | -25 | -7% | 5,586,000 |
| 2013/02/26 | 351 | 363 | 350 | 355 | ±0 | ±0% | 1,138,000 |
| 2013/02/25 | 354 | 359 | 351 | 355 | +9 | +2.6% | 842,000 |
| 2013/02/22 | 345 | 350 | 342 | 346 | -4 | -1.1% | 635,000 |
| 2013/02/21 | 350 | 352 | 349 | 350 | +1 | +0.3% | 485,000 |
| 2013/02/20 | 349 | 351 | 347 | 349 | +3 | +0.9% | 523,000 |
| 2013/02/19 | 348 | 350 | 345 | 346 | -2 | -0.6% | 380,000 |
| 2013/02/18 | 340 | 348 | 340 | 348 | +8 | +2.4% | 386,000 |
| 2013/02/15 | 341 | 342 | 334 | 340 | -1 | -0.3% | 513,000 |
| 2013/02/14 | 340 | 345 | 335 | 341 | ±0 | ±0% | 656,000 |
| 2013/02/13 | 346 | 347 | 339 | 341 | -5 | -1.4% | 589,000 |
| 2013/02/12 | 349 | 351 | 345 | 346 | +1 | +0.3% | 893,000 |
| 2013/02/08 | 351 | 351 | 344 | 345 | -5 | -1.4% | 735,000 |
| 2013/02/07 | 344 | 355 | 344 | 350 | +6 | +1.7% | 1,339,000 |
| 2013/02/06 | 340 | 346 | 336 | 344 | -1 | -0.3% | 1,155,000 |
| 2013/02/05 | 350 | 354 | 345 | 345 | -8 | -2.3% | 735,000 |
| 2013/02/04 | 358 | 358 | 351 | 353 | ±0 | ±0% | 600,000 |
| 2013/02/01 | 354 | 357 | 350 | 353 | -1 | -0.3% | 1,070,000 |
| 2013/01/31 | 346 | 355 | 344 | 354 | +9 | +2.6% | 1,304,000 |
| 2013/01/30 | 343 | 348 | 340 | 345 | +7 | +2.1% | 750,000 |
| 2013/01/29 | 336 | 346 | 336 | 338 | +2 | +0.6% | 730,000 |
| 2013/01/28 | 342 | 344 | 335 | 336 | -2 | -0.6% | 980,000 |
| 2013/01/25 | 334 | 340 | 332 | 338 | +11 | +3.4% | 1,435,000 |
| 2013/01/24 | 328 | 332 | 324 | 327 | -4 | -1.2% | 1,617,000 |
| 2013/01/23 | 349 | 350 | 331 | 331 | -18 | -5.2% | 1,432,000 |
| 2013/01/22 | 355 | 355 | 344 | 349 | -6 | -1.7% | 1,122,000 |
| 2013/01/21 | 360 | 360 | 346 | 355 | +19 | +5.7% | 1,673,000 |
| 2013/01/18 | 330 | 336 | 329 | 336 | +12 | +3.7% | 887,000 |
| 2013/01/17 | 327 | 331 | 318 | 324 | -3 | -0.9% | 841,000 |
2851～
2900
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
