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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 7,200 | 7,240 | 7,080 | 7,130 | +20 | +0.3% | 63,200 |
| 2018/03/08 | 7,250 | 7,300 | 7,070 | 7,110 | +10 | +0.1% | 38,400 |
| 2018/03/07 | 7,220 | 7,240 | 7,070 | 7,100 | -140 | -1.9% | 68,100 |
| 2018/03/06 | 7,260 | 7,380 | 7,220 | 7,240 | +120 | +1.7% | 46,700 |
| 2018/03/05 | 7,260 | 7,300 | 7,100 | 7,120 | -200 | -2.7% | 64,200 |
| 2018/03/02 | 7,290 | 7,380 | 7,280 | 7,320 | -130 | -1.7% | 59,300 |
| 2018/03/01 | 7,600 | 7,600 | 7,350 | 7,450 | -210 | -2.7% | 90,400 |
| 2018/02/28 | 7,670 | 7,860 | 7,630 | 7,660 | +40 | +0.5% | 123,600 |
| 2018/02/27 | 7,650 | 7,670 | 7,590 | 7,620 | +30 | +0.4% | 33,300 |
| 2018/02/26 | 7,700 | 7,710 | 7,520 | 7,590 | +10 | +0.1% | 50,000 |
| 2018/02/23 | 7,580 | 7,610 | 7,490 | 7,580 | +50 | +0.7% | 45,400 |
| 2018/02/22 | 7,600 | 7,600 | 7,480 | 7,530 | -130 | -1.7% | 63,600 |
| 2018/02/21 | 7,540 | 7,720 | 7,530 | 7,660 | +120 | +1.6% | 61,700 |
| 2018/02/20 | 7,510 | 7,600 | 7,470 | 7,540 | -60 | -0.8% | 71,100 |
| 2018/02/19 | 7,400 | 7,620 | 7,390 | 7,600 | +270 | +3.7% | 83,400 |
| 2018/02/16 | 7,230 | 7,360 | 7,220 | 7,330 | +220 | +3.1% | 101,700 |
| 2018/02/15 | 7,000 | 7,140 | 6,960 | 7,110 | +230 | +3.3% | 88,400 |
| 2018/02/14 | 7,020 | 7,080 | 6,830 | 6,880 | -130 | -1.9% | 81,700 |
| 2018/02/13 | 7,260 | 7,310 | 6,980 | 7,010 | -40 | -0.6% | 150,600 |
| 2018/02/09 | 6,870 | 7,190 | 6,870 | 7,050 | -40 | -0.6% | 202,000 |
| 2018/02/08 | 7,050 | 7,160 | 7,000 | 7,090 | +40 | +0.6% | 113,300 |
| 2018/02/07 | 7,330 | 7,370 | 7,030 | 7,050 | +20 | +0.3% | 118,100 |
| 2018/02/06 | 6,900 | 7,230 | 6,890 | 7,030 | -620 | -8.1% | 139,800 |
| 2018/02/05 | 7,740 | 7,740 | 7,560 | 7,650 | -230 | -2.9% | 68,600 |
| 2018/02/02 | 7,870 | 7,930 | 7,840 | 7,880 | -80 | -1% | 46,700 |
| 2018/02/01 | 7,840 | 7,970 | 7,810 | 7,960 | +120 | +1.5% | 67,500 |
| 2018/01/31 | 7,920 | 7,990 | 7,830 | 7,840 | -40 | -0.5% | 95,900 |
| 2018/01/30 | 8,020 | 8,020 | 7,830 | 7,880 | -160 | -2% | 133,900 |
| 2018/01/29 | 7,910 | 8,080 | 7,910 | 8,040 | +140 | +1.8% | 73,300 |
| 2018/01/26 | 7,930 | 8,000 | 7,890 | 7,900 | ±0 | ±0% | 85,900 |
| 2018/01/25 | 8,050 | 8,050 | 7,880 | 7,900 | -170 | -2.1% | 99,300 |
| 2018/01/24 | 8,130 | 8,240 | 8,060 | 8,070 | -60 | -0.7% | 80,800 |
| 2018/01/23 | 8,150 | 8,160 | 8,080 | 8,130 | +100 | +1.2% | 76,300 |
| 2018/01/22 | 8,200 | 8,200 | 8,020 | 8,030 | -170 | -2.1% | 86,300 |
| 2018/01/19 | 7,910 | 8,280 | 7,880 | 8,200 | +290 | +3.7% | 139,700 |
| 2018/01/18 | 8,110 | 8,140 | 7,910 | 7,910 | -200 | -2.5% | 112,700 |
| 2018/01/17 | 8,150 | 8,150 | 8,070 | 8,110 | -80 | -1% | 69,100 |
| 2018/01/16 | 8,250 | 8,260 | 8,160 | 8,190 | -110 | -1.3% | 54,200 |
| 2018/01/15 | 8,310 | 8,360 | 8,200 | 8,300 | +110 | +1.3% | 84,700 |
| 2018/01/12 | 8,070 | 8,230 | 8,060 | 8,190 | +120 | +1.5% | 92,500 |
| 2018/01/11 | 8,140 | 8,140 | 8,010 | 8,070 | -70 | -0.9% | 93,500 |
| 2018/01/10 | 8,170 | 8,170 | 8,110 | 8,140 | -50 | -0.6% | 58,400 |
| 2018/01/09 | 8,310 | 8,310 | 8,150 | 8,190 | ±0 | ±0% | 75,400 |
| 2018/01/05 | 8,230 | 8,270 | 8,160 | 8,190 | -10 | -0.1% | 77,000 |
| 2018/01/04 | 8,160 | 8,200 | 8,050 | 8,200 | +20 | +0.2% | 127,400 |
| 2017/12/29 | 8,120 | 8,260 | 8,100 | 8,180 | +80 | +1% | 104,400 |
| 2017/12/28 | 8,000 | 8,170 | 7,900 | 8,100 | +160 | +2% | 180,800 |
| 2017/12/27 | 7,770 | 7,940 | 7,770 | 7,940 | +170 | +2.2% | 63,700 |
| 2017/12/26 | 7,850 | 7,930 | 7,770 | 7,770 | -80 | -1% | 64,600 |
| 2017/12/25 | 7,690 | 7,920 | 7,640 | 7,850 | +190 | +2.5% | 154,400 |
1601～
1650
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
