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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/04/21 | 445 | 453 | 445 | 451 | +11 | +2.5% | 820,000 |
| 2010/04/20 | 440 | 443 | 439 | 440 | +1 | +0.2% | 299,000 |
| 2010/04/19 | 438 | 442 | 435 | 439 | -2 | -0.5% | 700,000 |
| 2010/04/16 | 438 | 441 | 438 | 441 | +2 | +0.5% | 507,000 |
| 2010/04/15 | 439 | 441 | 438 | 439 | ±0 | ±0% | 519,000 |
| 2010/04/14 | 440 | 443 | 436 | 439 | -1 | -0.2% | 540,000 |
| 2010/04/13 | 446 | 446 | 436 | 440 | -7 | -1.6% | 441,000 |
| 2010/04/12 | 452 | 453 | 447 | 447 | -1 | -0.2% | 255,000 |
3401～
3450
件表示中 / 3457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 | 291,100円 | -4.5% | +0.6% | 2.98% | 16.02倍 | 0.72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 | 1,001,000円 | +1.1% | -14.5% | 2.00% | 16.61倍 | 1.74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 |
| ノエビアＨＤ | 527,000円 | +0.7% | +0.9% | 4.17% | 23.08倍 | 3.73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 |
| パーカライ | 118,700円 | +5.5% | +2.8% | 3.37% | 10.53倍 | 0.73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 |
| 日曹達 | 524,000円 | -1.6% | -28.3% | 4.58% | 11.73倍 | 0.77倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
市場注目の銘柄
チャート関連のコラム
