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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 6,030 | 6,150 | 5,980 | 6,090 | +60 | +1% | 56,100 |
| 2018/12/27 | 6,020 | 6,060 | 5,930 | 6,030 | +300 | +5.2% | 85,500 |
| 2018/12/26 | 5,600 | 5,780 | 5,600 | 5,730 | +160 | +2.9% | 87,600 |
| 2018/12/25 | 5,840 | 5,840 | 5,540 | 5,570 | -370 | -6.2% | 96,300 |
| 2018/12/21 | 6,070 | 6,070 | 5,910 | 5,940 | -200 | -3.3% | 104,900 |
| 2018/12/20 | 6,420 | 6,420 | 6,110 | 6,140 | -300 | -4.7% | 94,800 |
| 2018/12/19 | 6,470 | 6,540 | 6,380 | 6,440 | -50 | -0.8% | 101,400 |
| 2018/12/18 | 6,630 | 6,680 | 6,470 | 6,490 | -300 | -4.4% | 121,500 |
| 2018/12/17 | 6,980 | 7,000 | 6,790 | 6,790 | -210 | -3% | 74,000 |
| 2018/12/14 | 7,020 | 7,170 | 6,990 | 7,000 | -100 | -1.4% | 105,300 |
| 2018/12/13 | 7,110 | 7,110 | 7,010 | 7,100 | ±0 | ±0% | 69,800 |
| 2018/12/12 | 7,150 | 7,220 | 7,070 | 7,100 | +120 | +1.7% | 119,800 |
| 2018/12/11 | 7,310 | 7,320 | 6,930 | 6,980 | -330 | -4.5% | 134,300 |
| 2018/12/10 | 7,660 | 7,660 | 7,300 | 7,310 | -420 | -5.4% | 67,700 |
| 2018/12/07 | 7,890 | 7,930 | 7,730 | 7,730 | -160 | -2% | 86,900 |
| 2018/12/06 | 7,890 | 7,930 | 7,790 | 7,890 | -50 | -0.6% | 83,500 |
| 2018/12/05 | 7,800 | 8,010 | 7,800 | 7,940 | -10 | -0.1% | 71,700 |
| 2018/12/04 | 8,050 | 8,110 | 7,950 | 7,950 | -140 | -1.7% | 63,900 |
| 2018/12/03 | 8,010 | 8,180 | 8,010 | 8,090 | +140 | +1.8% | 85,000 |
| 2018/11/30 | 7,810 | 8,050 | 7,810 | 7,950 | +140 | +1.8% | 144,800 |
| 2018/11/29 | 7,830 | 7,930 | 7,800 | 7,810 | +110 | +1.4% | 70,000 |
| 2018/11/28 | 7,440 | 7,740 | 7,410 | 7,700 | +260 | +3.5% | 109,400 |
| 2018/11/27 | 7,420 | 7,470 | 7,390 | 7,440 | +60 | +0.8% | 34,100 |
| 2018/11/26 | 7,340 | 7,450 | 7,300 | 7,380 | +20 | +0.3% | 44,800 |
| 2018/11/22 | 7,290 | 7,380 | 7,210 | 7,360 | +140 | +1.9% | 63,900 |
| 2018/11/21 | 7,200 | 7,250 | 7,120 | 7,220 | -100 | -1.4% | 79,800 |
| 2018/11/20 | 7,310 | 7,350 | 7,270 | 7,320 | -80 | -1.1% | 47,200 |
| 2018/11/19 | 7,450 | 7,490 | 7,390 | 7,400 | -30 | -0.4% | 71,000 |
| 2018/11/16 | 7,660 | 7,660 | 7,400 | 7,430 | -150 | -2% | 70,200 |
| 2018/11/15 | 7,500 | 7,620 | 7,470 | 7,580 | +40 | +0.5% | 53,500 |
| 2018/11/14 | 7,520 | 7,620 | 7,500 | 7,540 | -40 | -0.5% | 78,500 |
| 2018/11/13 | 7,660 | 7,680 | 7,510 | 7,580 | -300 | -3.8% | 87,700 |
| 2018/11/12 | 8,020 | 8,020 | 7,850 | 7,880 | -210 | -2.6% | 73,900 |
| 2018/11/09 | 7,900 | 8,350 | 7,900 | 8,090 | +330 | +4.3% | 290,700 |
| 2018/11/08 | 7,490 | 7,830 | 7,400 | 7,760 | +220 | +2.9% | 159,900 |
| 2018/11/07 | 7,430 | 7,610 | 7,360 | 7,540 | +60 | +0.8% | 73,000 |
| 2018/11/06 | 7,370 | 7,560 | 7,350 | 7,480 | +90 | +1.2% | 48,400 |
| 2018/11/05 | 7,550 | 7,580 | 7,370 | 7,390 | -360 | -4.6% | 87,300 |
| 2018/11/02 | 7,710 | 8,040 | 7,620 | 7,750 | +80 | +1% | 136,300 |
| 2018/11/01 | 7,350 | 7,770 | 7,300 | 7,670 | +400 | +5.5% | 169,600 |
| 2018/10/31 | 7,170 | 7,290 | 7,110 | 7,270 | +100 | +1.4% | 65,900 |
| 2018/10/30 | 7,000 | 7,200 | 6,980 | 7,170 | +60 | +0.8% | 79,500 |
| 2018/10/29 | 7,270 | 7,320 | 7,100 | 7,110 | -100 | -1.4% | 53,000 |
| 2018/10/26 | 7,480 | 7,490 | 7,170 | 7,210 | -250 | -3.4% | 143,700 |
| 2018/10/25 | 7,580 | 7,620 | 7,460 | 7,460 | -390 | -5% | 83,200 |
| 2018/10/24 | 7,880 | 7,910 | 7,730 | 7,850 | -10 | -0.1% | 65,000 |
| 2018/10/23 | 7,960 | 7,990 | 7,860 | 7,860 | -200 | -2.5% | 68,500 |
| 2018/10/22 | 7,980 | 8,160 | 7,870 | 8,060 | -40 | -0.5% | 79,700 |
| 2018/10/19 | 7,950 | 8,130 | 7,890 | 8,100 | +90 | +1.1% | 72,400 |
| 2018/10/18 | 8,130 | 8,200 | 7,990 | 8,010 | -80 | -1% | 96,700 |
1401～
1450
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
