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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 8,180 | 8,210 | 8,040 | 8,090 | +170 | +2.1% | 68,800 |
| 2018/10/16 | 7,880 | 7,990 | 7,770 | 7,920 | +40 | +0.5% | 91,200 |
| 2018/10/15 | 7,990 | 8,030 | 7,880 | 7,880 | -160 | -2% | 52,400 |
| 2018/10/12 | 8,100 | 8,150 | 8,020 | 8,040 | -140 | -1.7% | 76,800 |
| 2018/10/11 | 8,160 | 8,300 | 8,110 | 8,180 | -220 | -2.6% | 95,500 |
| 2018/10/10 | 8,550 | 8,590 | 8,330 | 8,400 | -160 | -1.9% | 144,100 |
| 2018/10/09 | 8,900 | 9,040 | 8,510 | 8,560 | +130 | +1.5% | 199,400 |
| 2018/10/05 | 8,700 | 8,700 | 8,430 | 8,430 | -360 | -4.1% | 125,900 |
| 2018/10/04 | 8,860 | 8,880 | 8,730 | 8,790 | +80 | +0.9% | 92,600 |
| 2018/10/03 | 8,660 | 8,950 | 8,660 | 8,710 | +140 | +1.6% | 132,400 |
| 2018/10/02 | 8,650 | 8,820 | 8,550 | 8,570 | +70 | +0.8% | 76,600 |
| 2018/10/01 | 8,550 | 8,550 | 8,380 | 8,500 | -10 | -0.1% | 68,300 |
| 2018/09/28 | 8,510 | 8,600 | 8,420 | 8,510 | +40 | +0.5% | 67,900 |
| 2018/09/27 | 8,560 | 8,630 | 8,450 | 8,470 | -100 | -1.2% | 72,400 |
| 2018/09/26 | 8,690 | 8,760 | 8,480 | 8,570 | +60 | +0.7% | 191,100 |
| 2018/09/25 | 8,410 | 8,660 | 8,350 | 8,510 | +400 | +4.9% | 186,700 |
| 2018/09/21 | 8,050 | 8,220 | 8,050 | 8,110 | +100 | +1.2% | 84,500 |
| 2018/09/20 | 8,000 | 8,090 | 7,970 | 8,010 | +60 | +0.8% | 59,300 |
| 2018/09/19 | 7,990 | 8,000 | 7,900 | 7,950 | +90 | +1.1% | 48,000 |
| 2018/09/18 | 7,660 | 7,890 | 7,650 | 7,860 | +220 | +2.9% | 52,500 |
| 2018/09/14 | 7,500 | 7,660 | 7,500 | 7,640 | +140 | +1.9% | 55,300 |
| 2018/09/13 | 7,420 | 7,560 | 7,420 | 7,500 | +140 | +1.9% | 70,400 |
| 2018/09/12 | 7,520 | 7,520 | 7,310 | 7,360 | -120 | -1.6% | 60,400 |
| 2018/09/11 | 7,430 | 7,540 | 7,360 | 7,480 | +50 | +0.7% | 49,000 |
| 2018/09/10 | 7,350 | 7,520 | 7,310 | 7,430 | +30 | +0.4% | 58,400 |
| 2018/09/07 | 7,430 | 7,470 | 7,360 | 7,400 | -90 | -1.2% | 36,700 |
| 2018/09/06 | 7,610 | 7,630 | 7,490 | 7,490 | -150 | -2% | 49,500 |
| 2018/09/05 | 7,660 | 7,780 | 7,620 | 7,640 | -60 | -0.8% | 56,700 |
| 2018/09/04 | 7,620 | 7,730 | 7,620 | 7,700 | -10 | -0.1% | 49,700 |
| 2018/09/03 | 7,790 | 7,790 | 7,650 | 7,710 | -120 | -1.5% | 28,000 |
| 2018/08/31 | 7,740 | 7,880 | 7,740 | 7,830 | -10 | -0.1% | 47,800 |
| 2018/08/30 | 7,820 | 7,920 | 7,790 | 7,840 | +40 | +0.5% | 30,500 |
| 2018/08/29 | 7,840 | 7,890 | 7,790 | 7,800 | -40 | -0.5% | 32,000 |
| 2018/08/28 | 7,820 | 7,900 | 7,750 | 7,840 | +160 | +2.1% | 57,400 |
| 2018/08/27 | 7,490 | 7,700 | 7,480 | 7,680 | +190 | +2.5% | 41,500 |
| 2018/08/24 | 7,490 | 7,500 | 7,410 | 7,490 | +10 | +0.1% | 33,300 |
| 2018/08/23 | 7,450 | 7,490 | 7,390 | 7,480 | +110 | +1.5% | 38,500 |
| 2018/08/22 | 7,320 | 7,380 | 7,310 | 7,370 | +50 | +0.7% | 47,800 |
| 2018/08/21 | 7,280 | 7,410 | 7,220 | 7,320 | -60 | -0.8% | 58,900 |
| 2018/08/20 | 7,420 | 7,570 | 7,370 | 7,380 | -120 | -1.6% | 88,900 |
| 2018/08/17 | 7,370 | 7,550 | 7,370 | 7,500 | +130 | +1.8% | 65,800 |
| 2018/08/16 | 7,360 | 7,430 | 7,230 | 7,370 | -90 | -1.2% | 80,200 |
| 2018/08/15 | 7,450 | 7,580 | 7,360 | 7,460 | -80 | -1.1% | 90,200 |
| 2018/08/14 | 7,660 | 7,680 | 7,360 | 7,540 | -80 | -1% | 95,600 |
| 2018/08/13 | 7,850 | 7,880 | 7,590 | 7,620 | -270 | -3.4% | 94,000 |
| 2018/08/10 | 7,900 | 7,980 | 7,780 | 7,890 | -20 | -0.3% | 124,100 |
| 2018/08/09 | 8,350 | 8,550 | 7,840 | 7,910 | +490 | +6.6% | 407,500 |
| 2018/08/08 | 7,400 | 7,510 | 7,370 | 7,420 | +20 | +0.3% | 77,600 |
| 2018/08/07 | 7,350 | 7,430 | 7,270 | 7,400 | +20 | +0.3% | 38,200 |
| 2018/08/06 | 7,560 | 7,570 | 7,360 | 7,380 | -180 | -2.4% | 67,000 |
1451～
1500
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
