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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 5,770 | 5,780 | 5,680 | 5,750 | -20 | -0.3% | 146,200 |
2019/08/22 | 5,990 | 6,010 | 5,700 | 5,770 | -260 | -4.3% | 231,600 |
2019/08/21 | 5,980 | 6,120 | 5,980 | 6,030 | -40 | -0.7% | 103,300 |
2019/08/20 | 6,080 | 6,100 | 6,000 | 6,070 | +90 | +1.5% | 108,600 |
2019/08/19 | 5,990 | 6,010 | 5,950 | 5,980 | +60 | +1% | 120,000 |
2019/08/16 | 5,990 | 6,020 | 5,900 | 5,920 | -130 | -2.1% | 158,600 |
2019/08/15 | 6,060 | 6,060 | 5,940 | 6,050 | -210 | -3.4% | 268,700 |
2019/08/14 | 6,240 | 6,290 | 6,150 | 6,260 | +170 | +2.8% | 165,700 |
2019/08/13 | 6,000 | 6,130 | 5,970 | 6,090 | +90 | +1.5% | 227,900 |
2019/08/09 | 6,080 | 6,200 | 5,930 | 6,000 | -480 | -7.4% | 414,700 |
2019/08/08 | 6,460 | 6,510 | 6,370 | 6,480 | -50 | -0.8% | 92,500 |
2019/08/07 | 6,560 | 6,610 | 6,480 | 6,530 | -60 | -0.9% | 99,700 |
2019/08/06 | 6,350 | 6,590 | 6,300 | 6,590 | +40 | +0.6% | 109,300 |
2019/08/05 | 6,700 | 6,700 | 6,460 | 6,550 | -250 | -3.7% | 97,700 |
2019/08/02 | 6,990 | 6,990 | 6,740 | 6,800 | -340 | -4.8% | 126,200 |
2019/08/01 | 7,180 | 7,210 | 7,100 | 7,140 | -110 | -1.5% | 101,400 |
2019/07/31 | 7,300 | 7,340 | 7,220 | 7,250 | -10 | -0.1% | 125,700 |
2019/07/30 | 7,140 | 7,270 | 7,140 | 7,260 | +120 | +1.7% | 78,800 |
2019/07/29 | 7,240 | 7,240 | 7,130 | 7,140 | -70 | -1% | 51,500 |
2019/07/26 | 7,180 | 7,230 | 7,120 | 7,210 | +20 | +0.3% | 85,100 |
2019/07/25 | 7,200 | 7,220 | 7,150 | 7,190 | +50 | +0.7% | 63,300 |
2019/07/24 | 7,190 | 7,250 | 7,140 | 7,140 | +80 | +1.1% | 114,700 |
2019/07/23 | 6,950 | 7,080 | 6,930 | 7,060 | +100 | +1.4% | 46,200 |
2019/07/22 | 6,970 | 7,080 | 6,930 | 6,960 | -30 | -0.4% | 60,500 |
2019/07/19 | 6,830 | 7,020 | 6,820 | 6,990 | +200 | +2.9% | 71,300 |
2019/07/18 | 6,950 | 6,980 | 6,760 | 6,790 | -230 | -3.3% | 109,100 |
2019/07/17 | 7,050 | 7,100 | 6,980 | 7,020 | -40 | -0.6% | 76,400 |
2019/07/16 | 7,010 | 7,130 | 6,980 | 7,060 | ±0 | ±0% | 62,400 |
2019/07/12 | 7,170 | 7,230 | 7,040 | 7,060 | -100 | -1.4% | 64,600 |
2019/07/11 | 7,130 | 7,280 | 7,130 | 7,160 | +40 | +0.6% | 75,400 |
2019/07/10 | 7,110 | 7,220 | 7,050 | 7,120 | -30 | -0.4% | 103,800 |
2019/07/09 | 7,180 | 7,240 | 7,130 | 7,150 | -50 | -0.7% | 66,700 |
2019/07/08 | 7,280 | 7,310 | 7,190 | 7,200 | -60 | -0.8% | 56,600 |
2019/07/05 | 7,250 | 7,280 | 7,230 | 7,260 | -40 | -0.5% | 52,100 |
2019/07/04 | 7,380 | 7,390 | 7,240 | 7,300 | -40 | -0.5% | 78,100 |
2019/07/03 | 7,420 | 7,420 | 7,260 | 7,340 | -170 | -2.3% | 98,500 |
2019/07/02 | 7,460 | 7,540 | 7,430 | 7,510 | +80 | +1.1% | 73,300 |
2019/07/01 | 7,510 | 7,560 | 7,370 | 7,430 | +80 | +1.1% | 95,900 |
2019/06/28 | 7,370 | 7,380 | 7,210 | 7,350 | +40 | +0.5% | 99,300 |
2019/06/27 | 7,310 | 7,350 | 7,260 | 7,310 | +90 | +1.2% | 48,700 |
2019/06/26 | 7,230 | 7,350 | 7,170 | 7,220 | -80 | -1.1% | 80,500 |
2019/06/25 | 7,440 | 7,500 | 7,290 | 7,300 | -40 | -0.5% | 93,800 |
2019/06/24 | 7,240 | 7,400 | 7,150 | 7,340 | +100 | +1.4% | 93,800 |
2019/06/21 | 7,450 | 7,470 | 7,230 | 7,240 | -90 | -1.2% | 110,300 |
2019/06/20 | 7,400 | 7,400 | 7,210 | 7,330 | -60 | -0.8% | 89,700 |
2019/06/19 | 7,420 | 7,470 | 7,340 | 7,390 | +120 | +1.7% | 126,600 |
2019/06/18 | 7,440 | 7,510 | 7,200 | 7,270 | -180 | -2.4% | 106,800 |
2019/06/17 | 7,470 | 7,470 | 7,370 | 7,450 | -90 | -1.2% | 97,000 |
2019/06/14 | 7,480 | 7,580 | 7,410 | 7,540 | +190 | +2.6% | 166,000 |
2019/06/13 | 7,370 | 7,400 | 7,220 | 7,350 | -90 | -1.2% | 123,800 |
1251~
1300
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