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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/08/04 | 434 | 438 | 428 | 432 | -4 | -0.9% | 459,000 |
| 2010/08/03 | 435 | 438 | 431 | 436 | +8 | +1.9% | 346,000 |
| 2010/08/02 | 434 | 435 | 427 | 428 | -6 | -1.4% | 523,000 |
| 2010/07/30 | 438 | 440 | 432 | 434 | -8 | -1.8% | 237,000 |
| 2010/07/29 | 445 | 445 | 441 | 442 | -4 | -0.9% | 225,000 |
| 2010/07/28 | 441 | 446 | 440 | 446 | +7 | +1.6% | 346,000 |
| 2010/07/27 | 439 | 440 | 436 | 439 | ±0 | ±0% | 264,000 |
| 2010/07/26 | 441 | 442 | 439 | 439 | +2 | +0.5% | 267,000 |
| 2010/07/23 | 442 | 442 | 433 | 437 | +1 | +0.2% | 881,000 |
| 2010/07/22 | 441 | 451 | 435 | 436 | -9 | -2% | 318,000 |
| 2010/07/21 | 446 | 449 | 444 | 445 | +3 | +0.7% | 348,000 |
| 2010/07/20 | 442 | 445 | 438 | 442 | -8 | -1.8% | 806,000 |
| 2010/07/16 | 460 | 460 | 449 | 450 | -3 | -0.7% | 680,000 |
| 2010/07/15 | 456 | 456 | 451 | 453 | -3 | -0.7% | 210,000 |
| 2010/07/14 | 457 | 460 | 453 | 456 | +6 | +1.3% | 560,000 |
| 2010/07/13 | 461 | 461 | 448 | 450 | -6 | -1.3% | 337,000 |
| 2010/07/12 | 455 | 465 | 455 | 456 | ±0 | ±0% | 406,000 |
| 2010/07/09 | 466 | 466 | 453 | 456 | -9 | -1.9% | 329,000 |
| 2010/07/08 | 463 | 466 | 450 | 465 | +15 | +3.3% | 517,000 |
| 2010/07/07 | 460 | 460 | 447 | 450 | -15 | -3.2% | 438,000 |
3651～
3700
件表示中 / 3765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 | 357,000円 | +1.8% | +37.0% | 6.13% | 13.65倍 | 0.65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 | 1,015,000円 | -1.5% | -22.4% | 2.27% | 15.67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 | 320,500円 | +1.4% | +0.1% | 3.03% | 14.45倍 | 1.90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 |
| 東亜合成 | 151,700円 | -3.0% | -7.5% | 4.28% | 13.34倍 | 0.77倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 高砂香 | 837,000円 | +0.4% | -15.1% | 2.87% | 13.94倍 | 1.13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
