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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 468 | 468 | 463 | 468 | +4 | +0.9% | 297,000 |
| 2010/11/18 | 460 | 466 | 459 | 464 | +2 | +0.4% | 238,000 |
| 2010/11/17 | 453 | 462 | 453 | 462 | +4 | +0.9% | 242,000 |
| 2010/11/16 | 462 | 463 | 452 | 458 | -3 | -0.7% | 261,000 |
| 2010/11/15 | 451 | 466 | 449 | 461 | +10 | +2.2% | 609,000 |
| 2010/11/12 | 453 | 457 | 448 | 451 | -2 | -0.4% | 434,000 |
| 2010/11/11 | 448 | 453 | 446 | 453 | +6 | +1.3% | 477,000 |
| 2010/11/10 | 450 | 453 | 446 | 447 | -6 | -1.3% | 406,000 |
| 2010/11/09 | 459 | 459 | 451 | 453 | -7 | -1.5% | 614,000 |
| 2010/11/08 | 461 | 461 | 456 | 460 | -1 | -0.2% | 286,000 |
| 2010/11/05 | 458 | 466 | 457 | 461 | +4 | +0.9% | 454,000 |
| 2010/11/04 | 454 | 461 | 452 | 457 | +5 | +1.1% | 559,000 |
| 2010/11/02 | 450 | 454 | 443 | 452 | ±0 | ±0% | 341,000 |
| 2010/11/01 | 449 | 453 | 447 | 452 | -4 | -0.9% | 366,000 |
| 2010/10/29 | 449 | 456 | 444 | 456 | +9 | +2% | 507,000 |
| 2010/10/28 | 448 | 451 | 442 | 447 | ±0 | ±0% | 518,000 |
| 2010/10/27 | 450 | 453 | 442 | 447 | -4 | -0.9% | 373,000 |
| 2010/10/26 | 460 | 460 | 450 | 451 | -9 | -2% | 470,000 |
| 2010/10/25 | 450 | 470 | 442 | 460 | +14 | +3.1% | 1,151,000 |
| 2010/10/22 | 444 | 449 | 441 | 446 | +2 | +0.5% | 234,000 |
| 2010/10/21 | 447 | 448 | 435 | 444 | ±0 | ±0% | 476,000 |
| 2010/10/20 | 448 | 449 | 442 | 444 | -15 | -3.3% | 457,000 |
| 2010/10/19 | 455 | 462 | 453 | 459 | +7 | +1.5% | 365,000 |
| 2010/10/18 | 447 | 459 | 444 | 452 | +6 | +1.3% | 293,000 |
| 2010/10/15 | 451 | 451 | 440 | 446 | -9 | -2% | 411,000 |
| 2010/10/14 | 451 | 457 | 450 | 455 | +5 | +1.1% | 273,000 |
| 2010/10/13 | 455 | 458 | 449 | 450 | -2 | -0.4% | 233,000 |
| 2010/10/12 | 465 | 465 | 446 | 452 | -12 | -2.6% | 418,000 |
| 2010/10/08 | 464 | 467 | 461 | 464 | +3 | +0.7% | 275,000 |
| 2010/10/07 | 448 | 464 | 448 | 461 | +13 | +2.9% | 534,000 |
| 2010/10/06 | 449 | 450 | 444 | 448 | +3 | +0.7% | 238,000 |
| 2010/10/05 | 438 | 449 | 436 | 445 | +8 | +1.8% | 243,000 |
| 2010/10/04 | 444 | 444 | 437 | 437 | -6 | -1.4% | 177,000 |
| 2010/10/01 | 444 | 445 | 437 | 443 | +4 | +0.9% | 217,000 |
| 2010/09/30 | 449 | 450 | 437 | 439 | -9 | -2% | 270,000 |
| 2010/09/29 | 446 | 454 | 445 | 448 | +6 | +1.4% | 248,000 |
| 2010/09/28 | 443 | 446 | 436 | 442 | -4 | -0.9% | 148,000 |
| 2010/09/27 | 440 | 447 | 436 | 446 | +5 | +1.1% | 229,000 |
| 2010/09/24 | 444 | 447 | 441 | 441 | -3 | -0.7% | 143,000 |
| 2010/09/22 | 445 | 449 | 444 | 444 | -1 | -0.2% | 142,000 |
| 2010/09/21 | 444 | 448 | 441 | 445 | +1 | +0.2% | 223,000 |
| 2010/09/17 | 440 | 447 | 439 | 444 | +6 | +1.4% | 132,000 |
| 2010/09/16 | 448 | 449 | 435 | 438 | -9 | -2% | 175,000 |
| 2010/09/15 | 440 | 451 | 440 | 447 | +3 | +0.7% | 314,000 |
| 2010/09/14 | 434 | 444 | 433 | 444 | +8 | +1.8% | 329,000 |
| 2010/09/13 | 433 | 437 | 431 | 436 | +3 | +0.7% | 193,000 |
| 2010/09/10 | 425 | 436 | 425 | 433 | +6 | +1.4% | 645,000 |
| 2010/09/09 | 430 | 430 | 425 | 427 | ±0 | ±0% | 236,000 |
| 2010/09/08 | 433 | 434 | 425 | 427 | -13 | -3% | 262,000 |
| 2010/09/07 | 428 | 441 | 428 | 440 | +9 | +2.1% | 437,000 |
3301～
3350
件表示中 / 3458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 | 292,600円 | -4.5% | +0.6% | 2.96% | 16.10倍 | 0.73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 |
| 上村工業 | 1,007,000円 | +1.1% | -14.5% | 1.99% | 16.70倍 | 1.75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 |
| ノエビアＨＤ | 526,000円 | +0.7% | +0.9% | 4.18% | 23.03倍 | 3.72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 | 120,100円 | +5.5% | +2.8% | 3.33% | 10.65倍 | 0.74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 |
| 日曹達 | 529,000円 | -1.6% | -28.3% | 4.54% | 11.84倍 | 0.77倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
市場注目の銘柄
チャート関連のコラム
