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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 6,910 | 7,030 | 6,860 | 6,930 | +80 | +1.2% | 138,100 |
2019/11/07 | 6,900 | 6,920 | 6,820 | 6,850 | -90 | -1.3% | 82,600 |
2019/11/06 | 7,010 | 7,010 | 6,830 | 6,940 | -90 | -1.3% | 133,400 |
2019/11/05 | 6,920 | 7,040 | 6,920 | 7,030 | +170 | +2.5% | 84,100 |
2019/11/01 | 6,930 | 6,930 | 6,860 | 6,860 | -120 | -1.7% | 62,500 |
2019/10/31 | 6,960 | 6,980 | 6,880 | 6,980 | +30 | +0.4% | 79,500 |
2019/10/30 | 6,920 | 6,970 | 6,860 | 6,950 | +40 | +0.6% | 118,700 |
2019/10/29 | 6,910 | 6,930 | 6,860 | 6,910 | +50 | +0.7% | 76,800 |
2019/10/28 | 6,850 | 6,930 | 6,840 | 6,860 | +10 | +0.1% | 80,600 |
2019/10/25 | 6,800 | 6,860 | 6,780 | 6,850 | +60 | +0.9% | 77,100 |
2019/10/24 | 6,790 | 6,800 | 6,740 | 6,790 | +40 | +0.6% | 66,400 |
2019/10/23 | 6,710 | 6,760 | 6,640 | 6,750 | +40 | +0.6% | 99,000 |
2019/10/21 | 6,710 | 6,730 | 6,690 | 6,710 | +50 | +0.8% | 45,400 |
2019/10/18 | 6,670 | 6,720 | 6,650 | 6,660 | ±0 | ±0% | 68,700 |
2019/10/17 | 6,650 | 6,700 | 6,620 | 6,660 | ±0 | ±0% | 56,200 |
2019/10/16 | 6,720 | 6,780 | 6,640 | 6,660 | +40 | +0.6% | 95,700 |
2019/10/15 | 6,650 | 6,650 | 6,570 | 6,620 | +110 | +1.7% | 57,800 |
2019/10/11 | 6,440 | 6,520 | 6,430 | 6,510 | +80 | +1.2% | 74,900 |
2019/10/10 | 6,410 | 6,430 | 6,260 | 6,430 | +20 | +0.3% | 64,400 |
2019/10/09 | 6,380 | 6,410 | 6,290 | 6,410 | -60 | -0.9% | 82,800 |
2019/10/08 | 6,480 | 6,550 | 6,430 | 6,470 | +30 | +0.5% | 106,900 |
2019/10/07 | 6,300 | 6,450 | 6,280 | 6,440 | +90 | +1.4% | 74,400 |
2019/10/04 | 6,350 | 6,380 | 6,280 | 6,350 | -50 | -0.8% | 71,300 |
2019/10/03 | 6,420 | 6,470 | 6,350 | 6,400 | -80 | -1.2% | 85,900 |
2019/10/02 | 6,350 | 6,490 | 6,340 | 6,480 | -70 | -1.1% | 91,400 |
2019/10/01 | 6,490 | 6,610 | 6,480 | 6,550 | +120 | +1.9% | 85,500 |
2019/09/30 | 6,370 | 6,430 | 6,330 | 6,430 | +20 | +0.3% | 84,200 |
2019/09/27 | 6,430 | 6,430 | 6,270 | 6,410 | -50 | -0.8% | 81,200 |
2019/09/26 | 6,480 | 6,530 | 6,420 | 6,460 | +30 | +0.5% | 91,700 |
2019/09/25 | 6,400 | 6,440 | 6,300 | 6,430 | +10 | +0.2% | 64,900 |
2019/09/24 | 6,390 | 6,470 | 6,380 | 6,420 | +30 | +0.5% | 59,200 |
2019/09/20 | 6,460 | 6,460 | 6,320 | 6,390 | -70 | -1.1% | 148,200 |
2019/09/19 | 6,440 | 6,510 | 6,410 | 6,460 | -10 | -0.2% | 104,900 |
2019/09/18 | 6,460 | 6,550 | 6,430 | 6,470 | +20 | +0.3% | 126,000 |
2019/09/17 | 6,480 | 6,560 | 6,410 | 6,450 | -30 | -0.5% | 133,600 |
2019/09/13 | 6,470 | 6,480 | 6,350 | 6,480 | +40 | +0.6% | 141,900 |
2019/09/12 | 6,370 | 6,480 | 6,320 | 6,440 | +170 | +2.7% | 158,500 |
2019/09/11 | 6,190 | 6,290 | 6,110 | 6,270 | +150 | +2.5% | 193,500 |
2019/09/10 | 6,040 | 6,170 | 6,020 | 6,120 | +250 | +4.3% | 291,300 |
2019/09/09 | 5,850 | 5,880 | 5,820 | 5,870 | +120 | +2.1% | 126,900 |
2019/09/06 | 5,820 | 5,830 | 5,700 | 5,750 | -30 | -0.5% | 147,900 |
2019/09/05 | 5,690 | 5,820 | 5,690 | 5,780 | +120 | +2.1% | 139,300 |
2019/09/04 | 5,650 | 5,680 | 5,580 | 5,660 | -40 | -0.7% | 96,100 |
2019/09/03 | 5,680 | 5,790 | 5,660 | 5,700 | -20 | -0.3% | 88,100 |
2019/09/02 | 5,790 | 5,820 | 5,670 | 5,720 | +10 | +0.2% | 113,300 |
2019/08/30 | 5,690 | 5,740 | 5,580 | 5,710 | +120 | +2.1% | 161,400 |
2019/08/29 | 5,620 | 5,680 | 5,560 | 5,590 | +10 | +0.2% | 173,000 |
2019/08/28 | 5,580 | 5,590 | 5,460 | 5,580 | -20 | -0.4% | 179,900 |
2019/08/27 | 5,630 | 5,670 | 5,580 | 5,600 | -10 | -0.2% | 81,000 |
2019/08/26 | 5,600 | 5,620 | 5,540 | 5,610 | -140 | -2.4% | 150,700 |
1201~
1250
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