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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 7,710 | 7,730 | 7,510 | 7,550 | -190 | -2.5% | 52,100 |
| 2018/05/23 | 7,760 | 7,850 | 7,720 | 7,740 | +20 | +0.3% | 59,600 |
| 2018/05/22 | 7,670 | 7,770 | 7,670 | 7,720 | +90 | +1.2% | 62,400 |
| 2018/05/21 | 7,630 | 7,680 | 7,580 | 7,630 | ±0 | ±0% | 57,200 |
| 2018/05/18 | 7,640 | 7,720 | 7,580 | 7,630 | +20 | +0.3% | 62,800 |
| 2018/05/17 | 7,350 | 7,630 | 7,330 | 7,610 | +390 | +5.4% | 103,500 |
| 2018/05/16 | 7,170 | 7,250 | 7,130 | 7,220 | +30 | +0.4% | 135,900 |
| 2018/05/15 | 7,420 | 7,420 | 7,170 | 7,190 | -200 | -2.7% | 96,800 |
| 2018/05/14 | 7,650 | 7,650 | 7,330 | 7,390 | -160 | -2.1% | 127,300 |
| 2018/05/11 | 7,530 | 7,600 | 7,500 | 7,550 | -70 | -0.9% | 60,200 |
| 2018/05/10 | 7,520 | 7,630 | 7,450 | 7,620 | +100 | +1.3% | 84,900 |
| 2018/05/09 | 7,460 | 7,550 | 7,420 | 7,520 | +60 | +0.8% | 70,600 |
| 2018/05/08 | 7,400 | 7,520 | 7,380 | 7,460 | +210 | +2.9% | 73,200 |
| 2018/05/07 | 7,300 | 7,320 | 7,210 | 7,250 | -40 | -0.5% | 44,000 |
| 2018/05/02 | 7,310 | 7,330 | 7,260 | 7,290 | -60 | -0.8% | 56,900 |
| 2018/05/01 | 7,360 | 7,380 | 7,280 | 7,350 | -100 | -1.3% | 40,300 |
| 2018/04/27 | 7,560 | 7,560 | 7,350 | 7,450 | -50 | -0.7% | 72,400 |
| 2018/04/26 | 7,490 | 7,580 | 7,440 | 7,500 | -110 | -1.4% | 91,800 |
| 2018/04/25 | 7,370 | 7,640 | 7,320 | 7,610 | +210 | +2.8% | 135,200 |
| 2018/04/24 | 7,420 | 7,420 | 7,270 | 7,400 | ±0 | ±0% | 92,400 |
| 2018/04/23 | 7,450 | 7,490 | 7,330 | 7,400 | +130 | +1.8% | 95,700 |
| 2018/04/20 | 7,080 | 7,280 | 7,070 | 7,270 | +200 | +2.8% | 151,500 |
| 2018/04/19 | 6,950 | 7,120 | 6,920 | 7,070 | +220 | +3.2% | 140,000 |
| 2018/04/18 | 6,690 | 6,880 | 6,540 | 6,850 | +220 | +3.3% | 150,600 |
| 2018/04/17 | 6,750 | 6,780 | 6,630 | 6,630 | -130 | -1.9% | 34,900 |
| 2018/04/16 | 6,740 | 6,770 | 6,690 | 6,760 | +90 | +1.3% | 40,000 |
| 2018/04/13 | 6,720 | 6,770 | 6,640 | 6,670 | -70 | -1% | 92,300 |
| 2018/04/12 | 6,800 | 6,800 | 6,670 | 6,740 | -50 | -0.7% | 68,800 |
| 2018/04/11 | 6,800 | 6,850 | 6,770 | 6,790 | +20 | +0.3% | 43,000 |
| 2018/04/10 | 6,710 | 6,780 | 6,630 | 6,770 | +110 | +1.7% | 79,900 |
| 2018/04/09 | 6,640 | 6,680 | 6,550 | 6,660 | ±0 | ±0% | 55,100 |
| 2018/04/06 | 6,770 | 6,780 | 6,650 | 6,660 | -110 | -1.6% | 68,800 |
| 2018/04/05 | 6,860 | 6,860 | 6,750 | 6,770 | +10 | +0.1% | 84,100 |
| 2018/04/04 | 6,860 | 6,880 | 6,730 | 6,760 | -50 | -0.7% | 55,800 |
| 2018/04/03 | 6,820 | 6,820 | 6,760 | 6,810 | -100 | -1.4% | 62,400 |
| 2018/04/02 | 6,980 | 6,980 | 6,900 | 6,910 | -20 | -0.3% | 47,700 |
| 2018/03/30 | 7,000 | 7,020 | 6,880 | 6,930 | +30 | +0.4% | 72,000 |
| 2018/03/29 | 6,930 | 6,950 | 6,810 | 6,900 | +30 | +0.4% | 56,300 |
| 2018/03/28 | 6,850 | 6,870 | 6,790 | 6,870 | -50 | -0.7% | 57,500 |
| 2018/03/27 | 6,780 | 6,930 | 6,780 | 6,920 | +180 | +2.7% | 92,700 |
| 2018/03/26 | 6,660 | 6,740 | 6,570 | 6,740 | -10 | -0.1% | 72,000 |
| 2018/03/23 | 6,840 | 6,860 | 6,730 | 6,750 | -250 | -3.6% | 137,100 |
| 2018/03/22 | 6,860 | 7,000 | 6,830 | 7,000 | +140 | +2% | 56,700 |
| 2018/03/20 | 6,820 | 6,890 | 6,760 | 6,860 | -20 | -0.3% | 71,000 |
| 2018/03/19 | 6,980 | 7,010 | 6,840 | 6,880 | -200 | -2.8% | 86,500 |
| 2018/03/16 | 7,170 | 7,180 | 7,040 | 7,080 | -90 | -1.3% | 82,100 |
| 2018/03/15 | 7,260 | 7,300 | 7,130 | 7,170 | -80 | -1.1% | 77,800 |
| 2018/03/14 | 7,180 | 7,270 | 7,180 | 7,250 | -10 | -0.1% | 57,100 |
| 2018/03/13 | 7,280 | 7,320 | 7,200 | 7,260 | -80 | -1.1% | 64,700 |
| 2018/03/12 | 7,280 | 7,340 | 7,220 | 7,340 | +210 | +2.9% | 41,700 |
1551～
1600
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
