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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 489 | 491 | 487 | 489 | +1 | +0.2% | 158,000 |
| 2010/12/29 | 483 | 490 | 480 | 488 | +3 | +0.6% | 404,000 |
| 2010/12/28 | 485 | 487 | 481 | 485 | +3 | +0.6% | 122,000 |
| 2010/12/27 | 481 | 488 | 479 | 482 | +1 | +0.2% | 268,000 |
| 2010/12/24 | 478 | 485 | 473 | 481 | -1 | -0.2% | 563,000 |
| 2010/12/22 | 485 | 487 | 480 | 482 | -4 | -0.8% | 442,000 |
| 2010/12/21 | 482 | 488 | 482 | 486 | +4 | +0.8% | 489,000 |
| 2010/12/20 | 492 | 493 | 480 | 482 | -15 | -3% | 583,000 |
| 2010/12/17 | 494 | 500 | 493 | 497 | ±0 | ±0% | 429,000 |
| 2010/12/16 | 500 | 500 | 492 | 497 | -9 | -1.8% | 680,000 |
| 2010/12/15 | 516 | 516 | 501 | 506 | -9 | -1.7% | 553,000 |
| 2010/12/14 | 515 | 516 | 511 | 515 | +3 | +0.6% | 566,000 |
| 2010/12/13 | 501 | 513 | 498 | 512 | +11 | +2.2% | 493,000 |
| 2010/12/10 | 501 | 503 | 496 | 501 | +4 | +0.8% | 648,000 |
| 2010/12/09 | 496 | 503 | 496 | 497 | -2 | -0.4% | 383,000 |
| 2010/12/08 | 496 | 499 | 489 | 499 | +7 | +1.4% | 414,000 |
| 2010/12/07 | 485 | 493 | 481 | 492 | +8 | +1.7% | 568,000 |
| 2010/12/06 | 482 | 488 | 481 | 484 | -2 | -0.4% | 314,000 |
| 2010/12/03 | 485 | 486 | 479 | 486 | +4 | +0.8% | 281,000 |
| 2010/12/02 | 481 | 487 | 476 | 482 | +9 | +1.9% | 303,000 |
| 2010/12/01 | 469 | 477 | 469 | 473 | +1 | +0.2% | 256,000 |
| 2010/11/30 | 477 | 485 | 472 | 472 | -4 | -0.8% | 537,000 |
| 2010/11/29 | 468 | 479 | 467 | 476 | +9 | +1.9% | 343,000 |
| 2010/11/26 | 469 | 469 | 464 | 467 | -1 | -0.2% | 278,000 |
| 2010/11/25 | 469 | 469 | 465 | 468 | +1 | +0.2% | 325,000 |
| 2010/11/24 | 464 | 469 | 463 | 467 | -1 | -0.2% | 206,000 |
| 2010/11/22 | 469 | 470 | 463 | 468 | ±0 | ±0% | 239,000 |
| 2010/11/19 | 468 | 468 | 463 | 468 | +4 | +0.9% | 297,000 |
| 2010/11/18 | 460 | 466 | 459 | 464 | +2 | +0.4% | 238,000 |
| 2010/11/17 | 453 | 462 | 453 | 462 | +4 | +0.9% | 242,000 |
| 2010/11/16 | 462 | 463 | 452 | 458 | -3 | -0.7% | 261,000 |
| 2010/11/15 | 451 | 466 | 449 | 461 | +10 | +2.2% | 609,000 |
| 2010/11/12 | 453 | 457 | 448 | 451 | -2 | -0.4% | 434,000 |
| 2010/11/11 | 448 | 453 | 446 | 453 | +6 | +1.3% | 477,000 |
| 2010/11/10 | 450 | 453 | 446 | 447 | -6 | -1.3% | 406,000 |
| 2010/11/09 | 459 | 459 | 451 | 453 | -7 | -1.5% | 614,000 |
| 2010/11/08 | 461 | 461 | 456 | 460 | -1 | -0.2% | 286,000 |
| 2010/11/05 | 458 | 466 | 457 | 461 | +4 | +0.9% | 454,000 |
| 2010/11/04 | 454 | 461 | 452 | 457 | +5 | +1.1% | 559,000 |
| 2010/11/02 | 450 | 454 | 443 | 452 | ±0 | ±0% | 341,000 |
| 2010/11/01 | 449 | 453 | 447 | 452 | -4 | -0.9% | 366,000 |
| 2010/10/29 | 449 | 456 | 444 | 456 | +9 | +2% | 507,000 |
| 2010/10/28 | 448 | 451 | 442 | 447 | ±0 | ±0% | 518,000 |
| 2010/10/27 | 450 | 453 | 442 | 447 | -4 | -0.9% | 373,000 |
| 2010/10/26 | 460 | 460 | 450 | 451 | -9 | -2% | 470,000 |
| 2010/10/25 | 450 | 470 | 442 | 460 | +14 | +3.1% | 1,151,000 |
| 2010/10/22 | 444 | 449 | 441 | 446 | +2 | +0.5% | 234,000 |
| 2010/10/21 | 447 | 448 | 435 | 444 | ±0 | ±0% | 476,000 |
| 2010/10/20 | 448 | 449 | 442 | 444 | -15 | -3.3% | 457,000 |
| 2010/10/19 | 455 | 462 | 453 | 459 | +7 | +1.5% | 365,000 |
3601～
3650
件表示中 / 3785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 | 399,000円 | +1.8% | +37.0% | 5.49% | 15.25倍 | 0.73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 |
| デンカ | 231,400円 | +2.4% | +149.2% | 4.32% | 13.29倍 | 0.67倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 上村工業 | 1,110,000円 | -1.5% | -22.4% | 2.07% | 17.14倍 | 1.69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 |
| 日曹達 | 347,000円 | -4.6% | -14.0% | 4.03% | 14.19倍 | 1.01倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 中国塗 | 347,500円 | +1.4% | +0.1% | 2.79% | 15.67倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
