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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/06 | 448 | 465 | 443 | 465 | +18 | +4% | 524,000 |
| 2010/07/05 | 450 | 452 | 446 | 447 | -3 | -0.7% | 182,000 |
| 2010/07/02 | 446 | 453 | 438 | 450 | +5 | +1.1% | 1,103,000 |
| 2010/07/01 | 438 | 448 | 437 | 445 | +15 | +3.5% | 1,470,000 |
| 2010/06/30 | 424 | 433 | 421 | 430 | +4 | +0.9% | 690,000 |
| 2010/06/29 | 432 | 435 | 425 | 426 | -14 | -3.2% | 572,000 |
| 2010/06/28 | 448 | 451 | 436 | 440 | -3 | -0.7% | 770,000 |
| 2010/06/25 | 437 | 445 | 435 | 443 | +7 | +1.6% | 810,000 |
| 2010/06/24 | 425 | 436 | 424 | 436 | +11 | +2.6% | 451,000 |
| 2010/06/23 | 427 | 430 | 423 | 425 | -8 | -1.8% | 295,000 |
| 2010/06/22 | 436 | 438 | 430 | 433 | -6 | -1.4% | 377,000 |
| 2010/06/21 | 440 | 442 | 438 | 439 | +1 | +0.2% | 482,000 |
| 2010/06/18 | 442 | 443 | 436 | 438 | -3 | -0.7% | 538,000 |
| 2010/06/17 | 443 | 446 | 434 | 441 | -5 | -1.1% | 1,321,000 |
| 2010/06/16 | 447 | 447 | 435 | 446 | +5 | +1.1% | 792,000 |
| 2010/06/15 | 435 | 443 | 431 | 441 | ±0 | ±0% | 628,000 |
| 2010/06/14 | 434 | 443 | 434 | 441 | +9 | +2.1% | 365,000 |
| 2010/06/11 | 434 | 435 | 424 | 432 | +3 | +0.7% | 1,057,000 |
| 2010/06/10 | 419 | 429 | 415 | 429 | +8 | +1.9% | 635,000 |
| 2010/06/09 | 437 | 438 | 419 | 421 | -16 | -3.7% | 1,074,000 |
| 2010/06/08 | 433 | 443 | 432 | 437 | -3 | -0.7% | 627,000 |
| 2010/06/07 | 437 | 444 | 433 | 440 | -12 | -2.7% | 556,000 |
| 2010/06/04 | 448 | 457 | 448 | 452 | -4 | -0.9% | 390,000 |
| 2010/06/03 | 457 | 460 | 451 | 456 | +7 | +1.6% | 245,000 |
| 2010/06/02 | 445 | 452 | 442 | 449 | ±0 | ±0% | 448,000 |
| 2010/06/01 | 454 | 456 | 449 | 449 | -4 | -0.9% | 443,000 |
| 2010/05/31 | 453 | 456 | 450 | 453 | ±0 | ±0% | 624,000 |
| 2010/05/28 | 439 | 468 | 437 | 453 | +22 | +5.1% | 2,174,000 |
| 2010/05/27 | 426 | 435 | 424 | 431 | +2 | +0.5% | 1,057,000 |
| 2010/05/26 | 434 | 435 | 423 | 429 | -3 | -0.7% | 850,000 |
3651～
3700
件表示中 / 3735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 | 319,500円 | +1.8% | +37.0% | 6.76% | 12.21倍 | 0.58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 | 926,000円 | -1.5% | -22.4% | 2.48% | 14.29倍 | 1.41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 |
| 東亜合成 | 142,900円 | -1.6% | +0.7% | 4.55% | 12.02倍 | 0.73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 |
| ａｒｔｉｅｎｃｅ | 305,500円 | +5.4% | 0.0% | 3.27% | 8.62倍 | 0.58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 |
| ノエビアＨＤ | 434,000円 | +0.3% | +0.9% | 5.18% | 18.53倍 | 3.07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 |
市場注目の銘柄
チャート関連のコラム
