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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 6,970 | 7,160 | 6,910 | 7,100 | +330 | +4.9% | 142,100 |
2019/06/04 | 6,640 | 6,810 | 6,550 | 6,770 | +130 | +2% | 177,100 |
2019/06/03 | 6,660 | 6,840 | 6,590 | 6,640 | -260 | -3.8% | 140,200 |
2019/05/31 | 6,950 | 7,020 | 6,880 | 6,900 | -130 | -1.8% | 98,400 |
2019/05/30 | 7,010 | 7,110 | 6,900 | 7,030 | +30 | +0.4% | 103,900 |
2019/05/29 | 7,040 | 7,100 | 6,990 | 7,000 | -140 | -2% | 113,800 |
2019/05/28 | 7,180 | 7,260 | 7,070 | 7,140 | -120 | -1.7% | 115,700 |
2019/05/27 | 7,000 | 7,280 | 6,980 | 7,260 | +280 | +4% | 147,500 |
2019/05/24 | 7,050 | 7,130 | 6,950 | 6,980 | -220 | -3.1% | 192,300 |
2019/05/23 | 7,210 | 7,330 | 7,150 | 7,200 | +170 | +2.4% | 205,900 |
2019/05/22 | 6,960 | 7,090 | 6,860 | 7,030 | +250 | +3.7% | 230,500 |
2019/05/21 | 6,680 | 6,890 | 6,640 | 6,780 | +70 | +1% | 94,200 |
2019/05/20 | 6,900 | 7,050 | 6,690 | 6,710 | -30 | -0.4% | 136,400 |
2019/05/17 | 6,830 | 6,860 | 6,680 | 6,740 | -70 | -1% | 152,300 |
2019/05/16 | 6,590 | 6,870 | 6,420 | 6,810 | +220 | +3.3% | 309,700 |
2019/05/15 | 6,620 | 6,720 | 6,190 | 6,590 | +770 | +13.2% | 798,000 |
2019/05/14 | 5,690 | 5,850 | 5,580 | 5,820 | +30 | +0.5% | 125,600 |
2019/05/13 | 5,800 | 5,860 | 5,710 | 5,790 | -80 | -1.4% | 69,000 |
2019/05/10 | 5,900 | 6,000 | 5,840 | 5,870 | -60 | -1% | 94,700 |
2019/05/09 | 6,070 | 6,070 | 5,910 | 5,930 | -240 | -3.9% | 117,100 |
2019/05/08 | 6,320 | 6,360 | 6,150 | 6,170 | -250 | -3.9% | 90,900 |
2019/05/07 | 6,590 | 6,620 | 6,390 | 6,420 | -220 | -3.3% | 84,500 |
2019/04/26 | 6,550 | 6,650 | 6,470 | 6,640 | -10 | -0.2% | 58,900 |
2019/04/25 | 6,650 | 6,670 | 6,530 | 6,650 | -40 | -0.6% | 59,200 |
2019/04/24 | 6,800 | 6,860 | 6,690 | 6,690 | +30 | +0.5% | 90,900 |
2019/04/23 | 6,620 | 6,710 | 6,520 | 6,660 | +110 | +1.7% | 91,300 |
2019/04/22 | 6,610 | 6,630 | 6,490 | 6,550 | -20 | -0.3% | 72,300 |
2019/04/19 | 6,510 | 6,610 | 6,490 | 6,570 | +50 | +0.8% | 73,200 |
2019/04/18 | 6,720 | 6,780 | 6,480 | 6,520 | -270 | -4% | 63,300 |
2019/04/17 | 6,880 | 6,910 | 6,760 | 6,790 | -100 | -1.5% | 80,700 |
2019/04/16 | 7,060 | 7,060 | 6,860 | 6,890 | -140 | -2% | 37,300 |
2019/04/15 | 7,000 | 7,150 | 6,970 | 7,030 | +190 | +2.8% | 75,700 |
2019/04/12 | 6,820 | 6,860 | 6,760 | 6,840 | +90 | +1.3% | 67,300 |
2019/04/11 | 6,720 | 6,770 | 6,670 | 6,750 | +60 | +0.9% | 45,900 |
2019/04/10 | 6,660 | 6,700 | 6,610 | 6,690 | -40 | -0.6% | 29,300 |
2019/04/09 | 6,750 | 6,800 | 6,710 | 6,730 | -80 | -1.2% | 27,600 |
2019/04/08 | 6,860 | 6,910 | 6,780 | 6,810 | -30 | -0.4% | 60,200 |
2019/04/05 | 6,740 | 6,860 | 6,720 | 6,840 | +140 | +2.1% | 50,900 |
2019/04/04 | 6,740 | 6,820 | 6,660 | 6,700 | -40 | -0.6% | 68,900 |
2019/04/03 | 6,610 | 6,760 | 6,530 | 6,740 | +130 | +2% | 85,000 |
2019/04/02 | 6,620 | 6,720 | 6,510 | 6,610 | +160 | +2.5% | 95,600 |
2019/04/01 | 6,270 | 6,470 | 6,240 | 6,450 | +240 | +3.9% | 96,000 |
2019/03/29 | 6,150 | 6,220 | 6,020 | 6,210 | +20 | +0.3% | 91,700 |
2019/03/28 | 6,340 | 6,340 | 6,150 | 6,190 | -190 | -3% | 69,200 |
2019/03/27 | 6,330 | 6,400 | 6,320 | 6,380 | -80 | -1.2% | 77,500 |
2019/03/26 | 6,350 | 6,480 | 6,250 | 6,460 | +110 | +1.7% | 120,100 |
2019/03/25 | 6,360 | 6,360 | 6,220 | 6,350 | -190 | -2.9% | 104,300 |
2019/03/22 | 6,480 | 6,540 | 6,410 | 6,540 | +10 | +0.2% | 118,400 |
2019/03/20 | 6,610 | 6,620 | 6,480 | 6,530 | -40 | -0.6% | 63,200 |
2019/03/19 | 6,490 | 6,580 | 6,450 | 6,570 | -10 | -0.2% | 54,400 |
1301~
1350
件表示中 / 3548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 | 286,100円 | -4.5% | +0.6% | 3.03% | 15.10倍 | 0.68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 | 525,000円 | +0.7% | +0.9% | 4.19% | 22.99倍 | 3.71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 | 125,500円 | +5.5% | +2.8% | 3.98% | 11.71倍 | 0.81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 |
扶桑化学 | 405,000円 | +15.3% | +15.3% | 1.73% | 15.61倍 | 1.50倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
日曹達 | 251,000円 | -1.6% | -28.3% | 4.78% | 11.24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