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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 445 | 445 | 427 | 432 | -13 | -2.9% | 982,000 |
| 2010/05/24 | 445 | 449 | 440 | 445 | -3 | -0.7% | 1,161,000 |
| 2010/05/21 | 447 | 456 | 445 | 448 | -7 | -1.5% | 741,000 |
| 2010/05/20 | 456 | 463 | 451 | 455 | ±0 | ±0% | 587,000 |
| 2010/05/19 | 452 | 462 | 448 | 455 | -2 | -0.4% | 445,000 |
| 2010/05/18 | 476 | 476 | 453 | 457 | -18 | -3.8% | 734,000 |
| 2010/05/17 | 473 | 480 | 469 | 475 | ±0 | ±0% | 997,000 |
| 2010/05/14 | 464 | 489 | 460 | 475 | +10 | +2.2% | 2,013,000 |
| 2010/05/13 | 457 | 466 | 455 | 465 | +16 | +3.6% | 540,000 |
| 2010/05/12 | 456 | 457 | 447 | 449 | -1 | -0.2% | 391,000 |
| 2010/05/11 | 461 | 461 | 447 | 450 | -7 | -1.5% | 595,000 |
| 2010/05/10 | 450 | 461 | 448 | 457 | +8 | +1.8% | 529,000 |
| 2010/05/07 | 452 | 467 | 447 | 449 | -4 | -0.9% | 1,351,000 |
| 2010/05/06 | 457 | 458 | 452 | 453 | -12 | -2.6% | 468,000 |
| 2010/04/30 | 473 | 474 | 462 | 465 | ±0 | ±0% | 631,000 |
| 2010/04/28 | 480 | 480 | 463 | 465 | -20 | -4.1% | 1,274,000 |
| 2010/04/27 | 493 | 493 | 485 | 485 | -13 | -2.6% | 813,000 |
| 2010/04/26 | 479 | 500 | 479 | 498 | +27 | +5.7% | 1,779,000 |
| 2010/04/23 | 457 | 473 | 457 | 471 | +14 | +3.1% | 1,226,000 |
| 2010/04/22 | 451 | 458 | 447 | 457 | +6 | +1.3% | 754,000 |
3701～
3750
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 | 151,800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
