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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 6,590 | 6,590 | 6,430 | 6,580 | +90 | +1.4% | 72,400 |
2019/03/15 | 6,390 | 6,630 | 6,380 | 6,490 | +140 | +2.2% | 104,000 |
2019/03/14 | 6,440 | 6,450 | 6,300 | 6,350 | -130 | -2% | 122,300 |
2019/03/13 | 6,470 | 6,560 | 6,380 | 6,480 | ±0 | ±0% | 135,100 |
2019/03/12 | 6,440 | 6,550 | 6,420 | 6,480 | +70 | +1.1% | 92,900 |
2019/03/11 | 6,450 | 6,450 | 6,350 | 6,410 | +20 | +0.3% | 48,500 |
2019/03/08 | 6,550 | 6,570 | 6,380 | 6,390 | -260 | -3.9% | 87,000 |
2019/03/07 | 6,650 | 6,710 | 6,600 | 6,650 | -80 | -1.2% | 57,900 |
2019/03/06 | 6,710 | 6,760 | 6,690 | 6,730 | +30 | +0.4% | 49,100 |
2019/03/05 | 6,700 | 6,700 | 6,620 | 6,700 | -60 | -0.9% | 42,800 |
2019/03/04 | 6,760 | 6,780 | 6,660 | 6,760 | +10 | +0.1% | 59,100 |
2019/03/01 | 6,860 | 6,860 | 6,720 | 6,750 | -110 | -1.6% | 74,500 |
2019/02/28 | 6,940 | 6,950 | 6,790 | 6,860 | -30 | -0.4% | 60,700 |
2019/02/27 | 6,910 | 6,940 | 6,790 | 6,890 | ±0 | ±0% | 88,800 |
2019/02/26 | 6,830 | 6,900 | 6,790 | 6,890 | +60 | +0.9% | 84,000 |
2019/02/25 | 6,950 | 6,960 | 6,810 | 6,830 | -90 | -1.3% | 67,500 |
2019/02/22 | 6,800 | 6,960 | 6,800 | 6,920 | +110 | +1.6% | 85,700 |
2019/02/21 | 6,810 | 6,820 | 6,690 | 6,810 | -100 | -1.4% | 199,900 |
2019/02/20 | 7,090 | 7,100 | 6,880 | 6,910 | -130 | -1.8% | 111,000 |
2019/02/19 | 7,030 | 7,090 | 6,990 | 7,040 | +10 | +0.1% | 27,700 |
2019/02/18 | 7,060 | 7,060 | 6,870 | 7,030 | +70 | +1% | 116,600 |
2019/02/15 | 6,780 | 6,970 | 6,650 | 6,960 | +120 | +1.8% | 80,200 |
2019/02/14 | 6,920 | 6,980 | 6,800 | 6,840 | -170 | -2.4% | 88,500 |
2019/02/13 | 6,970 | 7,010 | 6,840 | 7,010 | +10 | +0.1% | 93,000 |
2019/02/12 | 7,070 | 7,090 | 6,940 | 7,000 | -90 | -1.3% | 84,900 |
2019/02/08 | 7,080 | 7,410 | 7,040 | 7,090 | +410 | +6.1% | 226,300 |
2019/02/07 | 6,680 | 6,770 | 6,580 | 6,680 | ±0 | ±0% | 99,700 |
2019/02/06 | 6,760 | 6,770 | 6,680 | 6,680 | -90 | -1.3% | 45,200 |
2019/02/05 | 6,780 | 6,800 | 6,740 | 6,770 | -30 | -0.4% | 28,500 |
2019/02/04 | 6,680 | 6,810 | 6,640 | 6,800 | +80 | +1.2% | 66,500 |
2019/02/01 | 6,750 | 6,830 | 6,650 | 6,720 | -100 | -1.5% | 39,000 |
2019/01/31 | 6,750 | 6,910 | 6,720 | 6,820 | +250 | +3.8% | 71,700 |
2019/01/30 | 6,710 | 6,720 | 6,570 | 6,570 | -110 | -1.6% | 56,300 |
2019/01/29 | 6,740 | 6,770 | 6,620 | 6,680 | -50 | -0.7% | 25,500 |
2019/01/28 | 6,770 | 6,870 | 6,730 | 6,730 | +20 | +0.3% | 57,900 |
2019/01/25 | 6,610 | 6,750 | 6,580 | 6,710 | +100 | +1.5% | 44,900 |
2019/01/24 | 6,550 | 6,660 | 6,510 | 6,610 | +50 | +0.8% | 38,300 |
2019/01/23 | 6,470 | 6,600 | 6,460 | 6,560 | -10 | -0.2% | 39,700 |
2019/01/22 | 6,600 | 6,620 | 6,530 | 6,570 | -20 | -0.3% | 44,800 |
2019/01/21 | 6,630 | 6,670 | 6,580 | 6,590 | +60 | +0.9% | 47,800 |
2019/01/18 | 6,410 | 6,580 | 6,410 | 6,530 | +50 | +0.8% | 44,300 |
2019/01/17 | 6,540 | 6,590 | 6,440 | 6,480 | -50 | -0.8% | 65,500 |
2019/01/16 | 6,550 | 6,550 | 6,380 | 6,530 | -40 | -0.6% | 62,100 |
2019/01/15 | 6,400 | 6,580 | 6,370 | 6,570 | +40 | +0.6% | 89,100 |
2019/01/11 | 6,460 | 6,550 | 6,430 | 6,530 | +150 | +2.4% | 76,800 |
2019/01/10 | 6,360 | 6,400 | 6,300 | 6,380 | -80 | -1.2% | 41,200 |
2019/01/09 | 6,390 | 6,500 | 6,380 | 6,460 | +170 | +2.7% | 84,000 |
2019/01/08 | 6,190 | 6,380 | 6,140 | 6,290 | +200 | +3.3% | 58,700 |
2019/01/07 | 6,050 | 6,210 | 6,040 | 6,090 | +140 | +2.4% | 92,100 |
2019/01/04 | 6,000 | 6,060 | 5,920 | 5,950 | -140 | -2.3% | 70,000 |
1351~
1400
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