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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 6,700 | 6,740 | 6,680 | 6,680 | +110 | +1.7% | 82,600 |
2020/01/23 | 6,590 | 6,620 | 6,560 | 6,570 | -50 | -0.8% | 68,000 |
2020/01/22 | 6,580 | 6,620 | 6,520 | 6,620 | +10 | +0.2% | 49,500 |
2020/01/21 | 6,650 | 6,680 | 6,580 | 6,610 | -70 | -1% | 44,100 |
2020/01/20 | 6,600 | 6,690 | 6,600 | 6,680 | +40 | +0.6% | 34,600 |
2020/01/17 | 6,570 | 6,640 | 6,530 | 6,640 | +60 | +0.9% | 67,100 |
2020/01/16 | 6,710 | 6,710 | 6,550 | 6,580 | -80 | -1.2% | 67,500 |
2020/01/15 | 6,720 | 6,730 | 6,590 | 6,660 | -40 | -0.6% | 74,100 |
2020/01/14 | 6,750 | 6,750 | 6,660 | 6,700 | +20 | +0.3% | 75,000 |
2020/01/10 | 6,680 | 6,710 | 6,620 | 6,680 | +80 | +1.2% | 96,900 |
2020/01/09 | 6,610 | 6,650 | 6,570 | 6,600 | +150 | +2.3% | 80,000 |
2020/01/08 | 6,490 | 6,550 | 6,440 | 6,450 | -120 | -1.8% | 91,800 |
2020/01/07 | 6,450 | 6,590 | 6,440 | 6,570 | +180 | +2.8% | 81,000 |
2020/01/06 | 6,450 | 6,460 | 6,330 | 6,390 | -190 | -2.9% | 79,800 |
2019/12/30 | 6,580 | 6,630 | 6,520 | 6,580 | -60 | -0.9% | 58,300 |
2019/12/27 | 6,600 | 6,670 | 6,590 | 6,640 | +50 | +0.8% | 46,500 |
2019/12/26 | 6,520 | 6,610 | 6,520 | 6,590 | +40 | +0.6% | 33,100 |
2019/12/25 | 6,600 | 6,600 | 6,510 | 6,550 | -30 | -0.5% | 39,300 |
2019/12/24 | 6,650 | 6,660 | 6,550 | 6,580 | -40 | -0.6% | 50,000 |
2019/12/23 | 6,700 | 6,710 | 6,620 | 6,620 | -80 | -1.2% | 50,300 |
2019/12/20 | 6,690 | 6,740 | 6,640 | 6,700 | +60 | +0.9% | 94,000 |
2019/12/19 | 6,690 | 6,700 | 6,610 | 6,640 | -60 | -0.9% | 52,000 |
2019/12/18 | 6,620 | 6,720 | 6,620 | 6,700 | +80 | +1.2% | 81,300 |
2019/12/17 | 6,700 | 6,730 | 6,610 | 6,620 | -60 | -0.9% | 81,600 |
2019/12/16 | 6,670 | 6,730 | 6,630 | 6,680 | +10 | +0.1% | 49,800 |
2019/12/13 | 6,770 | 6,780 | 6,670 | 6,670 | +50 | +0.8% | 90,600 |
2019/12/12 | 6,680 | 6,720 | 6,620 | 6,620 | -30 | -0.5% | 50,500 |
2019/12/11 | 6,670 | 6,670 | 6,620 | 6,650 | -50 | -0.7% | 37,600 |
2019/12/10 | 6,690 | 6,730 | 6,650 | 6,700 | +30 | +0.4% | 70,700 |
2019/12/09 | 6,650 | 6,670 | 6,610 | 6,670 | +70 | +1.1% | 46,700 |
2019/12/06 | 6,580 | 6,670 | 6,560 | 6,600 | +20 | +0.3% | 49,500 |
2019/12/05 | 6,580 | 6,620 | 6,540 | 6,580 | +100 | +1.5% | 85,400 |
2019/12/04 | 6,480 | 6,510 | 6,420 | 6,480 | -20 | -0.3% | 66,900 |
2019/12/03 | 6,480 | 6,520 | 6,450 | 6,500 | -50 | -0.8% | 66,500 |
2019/12/02 | 6,580 | 6,600 | 6,520 | 6,550 | +60 | +0.9% | 71,800 |
2019/11/29 | 6,600 | 6,600 | 6,460 | 6,490 | -60 | -0.9% | 59,400 |
2019/11/28 | 6,620 | 6,650 | 6,530 | 6,550 | -40 | -0.6% | 63,200 |
2019/11/27 | 6,580 | 6,650 | 6,560 | 6,590 | -60 | -0.9% | 88,500 |
2019/11/26 | 6,870 | 6,870 | 6,650 | 6,650 | -130 | -1.9% | 123,800 |
2019/11/25 | 6,710 | 6,840 | 6,710 | 6,780 | +210 | +3.2% | 115,100 |
2019/11/22 | 6,500 | 6,650 | 6,490 | 6,570 | +30 | +0.5% | 99,500 |
2019/11/21 | 6,550 | 6,590 | 6,410 | 6,540 | -30 | -0.5% | 134,200 |
2019/11/20 | 6,610 | 6,620 | 6,550 | 6,570 | -140 | -2.1% | 110,700 |
2019/11/19 | 6,710 | 6,780 | 6,670 | 6,710 | -60 | -0.9% | 102,200 |
2019/11/18 | 6,870 | 6,880 | 6,730 | 6,770 | -110 | -1.6% | 101,400 |
2019/11/15 | 6,750 | 6,940 | 6,690 | 6,880 | +120 | +1.8% | 134,200 |
2019/11/14 | 6,980 | 6,980 | 6,740 | 6,760 | -220 | -3.2% | 133,700 |
2019/11/13 | 7,100 | 7,110 | 6,910 | 6,980 | -120 | -1.7% | 157,700 |
2019/11/12 | 7,290 | 7,310 | 7,040 | 7,100 | +20 | +0.3% | 243,900 |
2019/11/11 | 7,020 | 7,120 | 6,980 | 7,080 | +150 | +2.2% | 96,600 |
1151~
1200
件表示中 / 3553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 | 291,200円 | -4.5% | +0.6% | 2.98% | 15.29倍 | 0.69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 |
ノエビアHD | 520,000円 | +0.7% | +0.9% | 4.23% | 22.77倍 | 3.68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 | 130,100円 | +5.5% | +2.8% | 3.84% | 11.89倍 | 0.83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 |
長谷川香 | 337,500円 | +9.9% | +22.2% | 2.07% | 18.89倍 | 1.17倍 |
|
国内香料2位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
日曹達 | 252,700円 | -1.6% | -28.3% | 4.75% | 11.32倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム