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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,880 | 3,920 | 3,850 | 3,915 | -5 | -0.1% | 40,200 |
| 2016/11/02 | 3,960 | 3,975 | 3,910 | 3,920 | -90 | -2.2% | 49,000 |
| 2016/11/01 | 3,995 | 4,015 | 3,965 | 4,010 | -10 | -0.2% | 49,900 |
| 2016/10/31 | 4,010 | 4,025 | 3,995 | 4,020 | +15 | +0.4% | 36,000 |
| 2016/10/28 | 3,985 | 4,010 | 3,965 | 4,005 | +55 | +1.4% | 56,600 |
| 2016/10/27 | 3,930 | 3,970 | 3,910 | 3,950 | +20 | +0.5% | 51,200 |
| 2016/10/26 | 3,885 | 3,935 | 3,875 | 3,930 | +50 | +1.3% | 39,400 |
| 2016/10/25 | 3,900 | 3,900 | 3,860 | 3,880 | +10 | +0.3% | 40,600 |
| 2016/10/24 | 3,830 | 3,880 | 3,830 | 3,870 | +40 | +1% | 41,200 |
| 2016/10/21 | 3,860 | 3,860 | 3,810 | 3,830 | -5 | -0.1% | 55,600 |
| 2016/10/20 | 3,830 | 3,845 | 3,810 | 3,835 | ±0 | ±0% | 26,100 |
| 2016/10/19 | 3,835 | 3,845 | 3,815 | 3,835 | -15 | -0.4% | 31,300 |
| 2016/10/18 | 3,810 | 3,855 | 3,805 | 3,850 | +40 | +1% | 41,500 |
| 2016/10/17 | 3,775 | 3,835 | 3,775 | 3,810 | +30 | +0.8% | 46,700 |
| 2016/10/14 | 3,755 | 3,795 | 3,755 | 3,780 | -5 | -0.1% | 39,400 |
| 2016/10/13 | 3,810 | 3,835 | 3,770 | 3,785 | -35 | -0.9% | 44,200 |
| 2016/10/12 | 3,825 | 3,845 | 3,810 | 3,820 | -45 | -1.2% | 29,500 |
| 2016/10/11 | 3,855 | 3,890 | 3,850 | 3,865 | +10 | +0.3% | 24,200 |
| 2016/10/07 | 3,820 | 3,860 | 3,820 | 3,855 | +35 | +0.9% | 30,700 |
| 2016/10/06 | 3,830 | 3,840 | 3,805 | 3,820 | +5 | +0.1% | 45,200 |
| 2016/10/05 | 3,785 | 3,830 | 3,760 | 3,815 | +40 | +1.1% | 59,800 |
| 2016/10/04 | 3,750 | 3,785 | 3,730 | 3,775 | +80 | +2.2% | 55,700 |
| 2016/10/03 | 3,720 | 3,755 | 3,695 | 3,695 | +10 | +0.3% | 22,000 |
| 2016/09/30 | 3,710 | 3,710 | 3,650 | 3,685 | -90 | -2.4% | 34,400 |
| 2016/09/29 | 3,735 | 3,780 | 3,730 | 3,775 | +40 | +1.1% | 35,200 |
| 2016/09/28 | 3,800 | 3,815 | 3,685 | 3,735 | +3,355 | +882.9% | 38,500 |
| 2016/09/27 | 367 | 380 | 366 | 380 | +11 | +3% | 570,000 |
| 2016/09/26 | 375 | 375 | 368 | 369 | -6 | -1.6% | 380,000 |
| 2016/09/23 | 376 | 377 | 371 | 375 | ±0 | ±0% | 365,000 |
| 2016/09/21 | 367 | 376 | 366 | 375 | +8 | +2.2% | 412,000 |
| 2016/09/20 | 365 | 372 | 365 | 367 | +3 | +0.8% | 399,000 |
| 2016/09/16 | 365 | 371 | 363 | 364 | -2 | -0.5% | 683,000 |
| 2016/09/15 | 370 | 371 | 365 | 366 | -6 | -1.6% | 371,000 |
| 2016/09/14 | 376 | 377 | 371 | 372 | -8 | -2.1% | 485,000 |
| 2016/09/13 | 378 | 381 | 378 | 380 | +1 | +0.3% | 274,000 |
| 2016/09/12 | 384 | 387 | 375 | 379 | -8 | -2.1% | 719,000 |
| 2016/09/09 | 385 | 388 | 381 | 387 | +4 | +1% | 344,000 |
| 2016/09/08 | 383 | 386 | 381 | 383 | -2 | -0.5% | 321,000 |
| 2016/09/07 | 381 | 385 | 381 | 385 | ±0 | ±0% | 345,000 |
| 2016/09/06 | 382 | 386 | 382 | 385 | +3 | +0.8% | 354,000 |
| 2016/09/05 | 389 | 389 | 381 | 382 | -7 | -1.8% | 503,000 |
| 2016/09/02 | 390 | 391 | 386 | 389 | ±0 | ±0% | 432,000 |
| 2016/09/01 | 391 | 392 | 386 | 389 | -1 | -0.3% | 235,000 |
| 2016/08/31 | 388 | 392 | 386 | 390 | +6 | +1.6% | 361,000 |
| 2016/08/30 | 384 | 386 | 383 | 384 | +2 | +0.5% | 215,000 |
| 2016/08/29 | 384 | 385 | 379 | 382 | +2 | +0.5% | 437,000 |
| 2016/08/26 | 379 | 382 | 376 | 380 | +1 | +0.3% | 517,000 |
| 2016/08/25 | 381 | 382 | 378 | 379 | ±0 | ±0% | 224,000 |
| 2016/08/24 | 375 | 380 | 374 | 379 | +8 | +2.2% | 350,000 |
| 2016/08/23 | 380 | 380 | 369 | 371 | -12 | -3.1% | 828,000 |
2151～
2200
件表示中 / 3768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 | 365,500円 | +1.8% | +37.0% | 5.99% | 13.97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 | 141,800円 | -1.0% | -7.2% | 3.53% | 12.92倍 | 0.79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 |
| 上村工業 | 1,012,000円 | -1.5% | -22.4% | 2.27% | 15.63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 | 322,500円 | +1.4% | +0.1% | 3.01% | 14.55倍 | 1.92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 |
| 高砂香 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17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
