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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 4,965 | 4,980 | 4,925 | 4,940 | -10 | -0.2% | 29,200 |
| 2017/04/27 | 4,920 | 4,960 | 4,915 | 4,950 | -10 | -0.2% | 56,900 |
| 2017/04/26 | 4,880 | 4,965 | 4,855 | 4,960 | +140 | +2.9% | 109,300 |
| 2017/04/25 | 4,810 | 4,830 | 4,770 | 4,820 | +25 | +0.5% | 50,300 |
| 2017/04/24 | 4,800 | 4,810 | 4,750 | 4,795 | +65 | +1.4% | 43,100 |
| 2017/04/21 | 4,710 | 4,740 | 4,690 | 4,730 | +30 | +0.6% | 32,900 |
| 2017/04/20 | 4,690 | 4,735 | 4,690 | 4,700 | -15 | -0.3% | 25,100 |
| 2017/04/19 | 4,650 | 4,735 | 4,650 | 4,715 | +25 | +0.5% | 30,000 |
| 2017/04/18 | 4,675 | 4,755 | 4,665 | 4,690 | +40 | +0.9% | 47,900 |
| 2017/04/17 | 4,605 | 4,655 | 4,590 | 4,650 | -5 | -0.1% | 35,700 |
| 2017/04/14 | 4,655 | 4,700 | 4,640 | 4,655 | -55 | -1.2% | 35,100 |
| 2017/04/13 | 4,660 | 4,760 | 4,640 | 4,710 | -20 | -0.4% | 69,600 |
| 2017/04/12 | 4,750 | 4,770 | 4,710 | 4,730 | -75 | -1.6% | 66,400 |
| 2017/04/11 | 4,840 | 4,855 | 4,790 | 4,805 | -55 | -1.1% | 26,400 |
| 2017/04/10 | 4,805 | 4,900 | 4,800 | 4,860 | +90 | +1.9% | 44,400 |
| 2017/04/07 | 4,725 | 4,795 | 4,725 | 4,770 | +25 | +0.5% | 52,800 |
| 2017/04/06 | 4,825 | 4,825 | 4,720 | 4,745 | -95 | -2% | 54,400 |
| 2017/04/05 | 4,850 | 4,875 | 4,825 | 4,840 | -20 | -0.4% | 63,800 |
| 2017/04/04 | 4,925 | 4,925 | 4,835 | 4,860 | -65 | -1.3% | 72,800 |
| 2017/04/03 | 4,900 | 4,950 | 4,875 | 4,925 | +30 | +0.6% | 55,000 |
| 2017/03/31 | 4,965 | 4,975 | 4,895 | 4,895 | -65 | -1.3% | 59,100 |
| 2017/03/30 | 5,000 | 5,040 | 4,955 | 4,960 | -35 | -0.7% | 39,600 |
| 2017/03/29 | 4,980 | 5,090 | 4,975 | 4,995 | +15 | +0.3% | 71,200 |
| 2017/03/28 | 4,960 | 4,985 | 4,925 | 4,980 | +45 | +0.9% | 48,400 |
| 2017/03/27 | 4,940 | 4,975 | 4,910 | 4,935 | -15 | -0.3% | 55,600 |
| 2017/03/24 | 4,865 | 4,965 | 4,855 | 4,950 | +155 | +3.2% | 86,500 |
| 2017/03/23 | 4,835 | 4,840 | 4,775 | 4,795 | -25 | -0.5% | 50,700 |
| 2017/03/22 | 4,920 | 4,920 | 4,820 | 4,820 | -160 | -3.2% | 41,300 |
| 2017/03/21 | 5,020 | 5,020 | 4,965 | 4,980 | -40 | -0.8% | 34,000 |
| 2017/03/17 | 4,960 | 5,030 | 4,905 | 5,020 | +20 | +0.4% | 60,400 |
| 2017/03/16 | 4,960 | 5,040 | 4,955 | 5,000 | +15 | +0.3% | 33,300 |
| 2017/03/15 | 5,020 | 5,030 | 4,985 | 4,985 | -95 | -1.9% | 43,700 |
| 2017/03/14 | 5,040 | 5,110 | 5,030 | 5,080 | +40 | +0.8% | 56,100 |
| 2017/03/13 | 5,040 | 5,070 | 5,020 | 5,040 | -40 | -0.8% | 31,900 |
| 2017/03/10 | 5,010 | 5,090 | 4,985 | 5,080 | +110 | +2.2% | 103,000 |
| 2017/03/09 | 4,950 | 4,975 | 4,930 | 4,970 | +20 | +0.4% | 40,200 |
| 2017/03/08 | 4,940 | 4,970 | 4,935 | 4,950 | -5 | -0.1% | 50,000 |
| 2017/03/07 | 4,950 | 4,980 | 4,945 | 4,955 | -20 | -0.4% | 36,100 |
| 2017/03/06 | 4,920 | 4,990 | 4,895 | 4,975 | +25 | +0.5% | 43,600 |
| 2017/03/03 | 4,990 | 5,010 | 4,940 | 4,950 | -60 | -1.2% | 41,800 |
| 2017/03/02 | 4,980 | 5,020 | 4,965 | 5,010 | +100 | +2% | 125,300 |
| 2017/03/01 | 4,795 | 4,930 | 4,780 | 4,910 | +170 | +3.6% | 118,500 |
| 2017/02/28 | 4,705 | 4,775 | 4,705 | 4,740 | +35 | +0.7% | 45,900 |
| 2017/02/27 | 4,750 | 4,770 | 4,700 | 4,705 | -105 | -2.2% | 62,100 |
| 2017/02/24 | 4,765 | 4,815 | 4,745 | 4,810 | +10 | +0.2% | 66,700 |
| 2017/02/23 | 4,835 | 4,855 | 4,770 | 4,800 | -40 | -0.8% | 48,200 |
| 2017/02/22 | 4,870 | 4,870 | 4,810 | 4,840 | -20 | -0.4% | 35,000 |
| 2017/02/21 | 4,850 | 4,860 | 4,825 | 4,860 | ±0 | ±0% | 39,200 |
| 2017/02/20 | 4,895 | 4,895 | 4,850 | 4,860 | -65 | -1.3% | 39,400 |
| 2017/02/17 | 4,910 | 4,940 | 4,900 | 4,925 | -35 | -0.7% | 41,800 |
2001～
2050
件表示中 / 3737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 | 933,000円 | -1.5% | -22.4% | 2.47% | 14.40倍 | 1.42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 | 142,400円 | -1.6% | +0.7% | 4.56% | 11.97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 | 303,500円 | +5.4% | 0.0% | 3.29% | 8.56倍 | 0.57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 | 436,000円 | +0.3% | +0.9% | 5.16% | 18.61倍 | 3.08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
