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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 7,720 | 7,750 | 7,530 | 7,560 | -110 | -1.4% | 61,700 |
| 2018/08/02 | 7,760 | 7,830 | 7,650 | 7,670 | -100 | -1.3% | 38,700 |
| 2018/08/01 | 7,750 | 7,810 | 7,660 | 7,770 | +80 | +1% | 32,400 |
| 2018/07/31 | 7,650 | 7,780 | 7,610 | 7,690 | -50 | -0.6% | 73,500 |
| 2018/07/30 | 7,750 | 7,760 | 7,660 | 7,740 | -100 | -1.3% | 54,600 |
| 2018/07/27 | 7,810 | 7,920 | 7,740 | 7,840 | +90 | +1.2% | 48,700 |
| 2018/07/26 | 7,600 | 7,780 | 7,580 | 7,750 | +180 | +2.4% | 55,200 |
| 2018/07/25 | 7,520 | 7,610 | 7,520 | 7,570 | +80 | +1.1% | 45,300 |
| 2018/07/24 | 7,630 | 7,650 | 7,390 | 7,490 | -160 | -2.1% | 93,500 |
| 2018/07/23 | 7,690 | 7,750 | 7,650 | 7,650 | -100 | -1.3% | 51,800 |
| 2018/07/20 | 7,700 | 7,770 | 7,660 | 7,750 | +10 | +0.1% | 59,600 |
| 2018/07/19 | 7,640 | 7,780 | 7,590 | 7,740 | +100 | +1.3% | 51,300 |
| 2018/07/18 | 7,700 | 7,700 | 7,570 | 7,640 | -10 | -0.1% | 47,800 |
| 2018/07/17 | 7,550 | 7,750 | 7,520 | 7,650 | +120 | +1.6% | 70,700 |
| 2018/07/13 | 7,580 | 7,590 | 7,460 | 7,530 | ±0 | ±0% | 47,400 |
| 2018/07/12 | 7,600 | 7,600 | 7,500 | 7,530 | -50 | -0.7% | 66,000 |
| 2018/07/11 | 7,700 | 7,700 | 7,520 | 7,580 | -220 | -2.8% | 52,200 |
| 2018/07/10 | 7,790 | 7,900 | 7,780 | 7,800 | +80 | +1% | 56,100 |
| 2018/07/09 | 7,650 | 7,740 | 7,620 | 7,720 | +80 | +1% | 39,800 |
| 2018/07/06 | 7,590 | 7,690 | 7,560 | 7,640 | +70 | +0.9% | 54,800 |
| 2018/07/05 | 7,610 | 7,740 | 7,550 | 7,570 | -80 | -1% | 61,600 |
| 2018/07/04 | 7,550 | 7,690 | 7,550 | 7,650 | +30 | +0.4% | 62,400 |
| 2018/07/03 | 7,690 | 7,760 | 7,570 | 7,620 | -70 | -0.9% | 77,600 |
| 2018/07/02 | 7,910 | 7,940 | 7,680 | 7,690 | -230 | -2.9% | 55,700 |
| 2018/06/29 | 7,980 | 7,980 | 7,870 | 7,920 | -80 | -1% | 55,400 |
| 2018/06/28 | 7,760 | 8,060 | 7,740 | 8,000 | +240 | +3.1% | 124,700 |
| 2018/06/27 | 7,700 | 7,830 | 7,690 | 7,760 | +100 | +1.3% | 65,500 |
| 2018/06/26 | 7,470 | 7,690 | 7,450 | 7,660 | +40 | +0.5% | 69,300 |
| 2018/06/25 | 7,690 | 7,730 | 7,610 | 7,620 | -100 | -1.3% | 63,000 |
| 2018/06/22 | 7,490 | 7,720 | 7,470 | 7,720 | +240 | +3.2% | 87,200 |
| 2018/06/21 | 7,550 | 7,590 | 7,470 | 7,480 | -70 | -0.9% | 65,500 |
| 2018/06/20 | 7,500 | 7,590 | 7,400 | 7,550 | +150 | +2% | 117,700 |
| 2018/06/19 | 7,400 | 7,600 | 7,400 | 7,400 | -50 | -0.7% | 82,100 |
| 2018/06/18 | 7,410 | 7,460 | 7,240 | 7,450 | +40 | +0.5% | 93,900 |
| 2018/06/15 | 7,420 | 7,460 | 7,280 | 7,410 | -10 | -0.1% | 95,000 |
| 2018/06/14 | 7,520 | 7,520 | 7,390 | 7,420 | -160 | -2.1% | 53,700 |
| 2018/06/13 | 7,460 | 7,600 | 7,460 | 7,580 | +110 | +1.5% | 56,000 |
| 2018/06/12 | 7,430 | 7,500 | 7,350 | 7,470 | +50 | +0.7% | 51,600 |
| 2018/06/11 | 7,320 | 7,490 | 7,290 | 7,420 | ±0 | ±0% | 58,900 |
| 2018/06/08 | 7,480 | 7,520 | 7,420 | 7,420 | -130 | -1.7% | 59,000 |
| 2018/06/07 | 7,600 | 7,650 | 7,530 | 7,550 | -50 | -0.7% | 75,400 |
| 2018/06/06 | 7,570 | 7,680 | 7,540 | 7,600 | -60 | -0.8% | 54,100 |
| 2018/06/05 | 7,620 | 7,670 | 7,580 | 7,660 | +50 | +0.7% | 49,600 |
| 2018/06/04 | 7,520 | 7,640 | 7,520 | 7,610 | +140 | +1.9% | 46,600 |
| 2018/06/01 | 7,280 | 7,520 | 7,250 | 7,470 | +170 | +2.3% | 111,900 |
| 2018/05/31 | 7,290 | 7,310 | 7,240 | 7,300 | +70 | +1% | 76,900 |
| 2018/05/30 | 7,400 | 7,400 | 7,220 | 7,230 | -320 | -4.2% | 69,100 |
| 2018/05/29 | 7,510 | 7,580 | 7,390 | 7,550 | +50 | +0.7% | 84,700 |
| 2018/05/28 | 7,480 | 7,540 | 7,420 | 7,500 | +40 | +0.5% | 72,300 |
| 2018/05/25 | 7,460 | 7,570 | 7,410 | 7,460 | -90 | -1.2% | 44,100 |
1501～
1550
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
