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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/09/06 | 429 | 432 | 429 | 431 | +5 | +1.2% | 518,000 |
| 2010/09/03 | 423 | 430 | 423 | 426 | +13 | +3.1% | 1,058,000 |
| 2010/09/02 | 426 | 426 | 410 | 413 | -12 | -2.8% | 784,000 |
| 2010/09/01 | 433 | 433 | 421 | 425 | -2 | -0.5% | 542,000 |
| 2010/08/31 | 430 | 434 | 424 | 427 | -9 | -2.1% | 304,000 |
| 2010/08/30 | 437 | 443 | 436 | 436 | +3 | +0.7% | 266,000 |
| 2010/08/27 | 426 | 435 | 425 | 433 | +9 | +2.1% | 459,000 |
| 2010/08/26 | 427 | 427 | 421 | 424 | ±0 | ±0% | 256,000 |
| 2010/08/25 | 426 | 431 | 421 | 424 | -1 | -0.2% | 390,000 |
| 2010/08/24 | 431 | 431 | 423 | 425 | -5 | -1.2% | 315,000 |
| 2010/08/23 | 434 | 434 | 428 | 430 | -4 | -0.9% | 213,000 |
| 2010/08/20 | 435 | 439 | 433 | 434 | -7 | -1.6% | 160,000 |
| 2010/08/19 | 440 | 443 | 439 | 441 | +4 | +0.9% | 192,000 |
| 2010/08/18 | 443 | 443 | 434 | 437 | -2 | -0.5% | 336,000 |
| 2010/08/17 | 435 | 439 | 433 | 439 | +4 | +0.9% | 173,000 |
| 2010/08/16 | 433 | 436 | 425 | 435 | ±0 | ±0% | 219,000 |
| 2010/08/13 | 436 | 440 | 433 | 435 | ±0 | ±0% | 288,000 |
| 2010/08/12 | 431 | 438 | 431 | 435 | -1 | -0.2% | 367,000 |
| 2010/08/11 | 438 | 444 | 433 | 436 | -2 | -0.5% | 658,000 |
| 2010/08/10 | 446 | 446 | 436 | 438 | -7 | -1.6% | 179,000 |
| 2010/08/09 | 435 | 445 | 433 | 445 | +11 | +2.5% | 574,000 |
| 2010/08/06 | 425 | 437 | 425 | 434 | +10 | +2.4% | 350,000 |
| 2010/08/05 | 427 | 428 | 420 | 424 | -8 | -1.9% | 762,000 |
3451～
3500
件表示中 / 3585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 | 276,800円 | -10.1% | -24.5% | 3.13% | 20.59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 | 126,200円 | +5.5% | +2.8% | 3.96% | 11.44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 | 307,000円 | +10.2% | +55.3% | 3.26% | 9.75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 | 266,800円 | -0.9% | -24.0% | 4.50% | 11.66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 |
| エスケー化研 | 897,000円 | +2.1% | -19.7% | 1.34% | 12.74倍 | 0.77倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
