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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,470 | 7,570 | 7,290 | 7,330 | -230 | -3% | 156,600 |
| 2017/12/05 | 7,370 | 7,610 | 7,360 | 7,560 | +180 | +2.4% | 157,700 |
| 2017/12/04 | 7,280 | 7,490 | 7,280 | 7,380 | +50 | +0.7% | 99,800 |
| 2017/12/01 | 7,400 | 7,420 | 7,300 | 7,330 | -70 | -0.9% | 130,500 |
| 2017/11/30 | 7,300 | 7,430 | 7,270 | 7,400 | +70 | +1% | 156,800 |
| 2017/11/29 | 7,470 | 7,480 | 7,300 | 7,330 | -130 | -1.7% | 110,000 |
| 2017/11/28 | 7,400 | 7,590 | 7,370 | 7,460 | -60 | -0.8% | 151,900 |
| 2017/11/27 | 7,500 | 7,640 | 7,450 | 7,520 | +170 | +2.3% | 297,500 |
| 2017/11/24 | 7,100 | 7,420 | 7,090 | 7,350 | +120 | +1.7% | 197,000 |
| 2017/11/22 | 7,150 | 7,290 | 7,030 | 7,230 | +330 | +4.8% | 230,500 |
| 2017/11/21 | 6,780 | 6,930 | 6,780 | 6,900 | +160 | +2.4% | 126,800 |
| 2017/11/20 | 6,730 | 6,840 | 6,720 | 6,740 | -30 | -0.4% | 72,600 |
| 2017/11/17 | 6,840 | 6,840 | 6,750 | 6,770 | +10 | +0.1% | 99,800 |
| 2017/11/16 | 6,720 | 6,830 | 6,710 | 6,760 | -50 | -0.7% | 127,500 |
| 2017/11/15 | 6,840 | 6,870 | 6,710 | 6,810 | -100 | -1.4% | 195,300 |
| 2017/11/14 | 6,950 | 6,990 | 6,840 | 6,910 | +10 | +0.1% | 95,700 |
| 2017/11/13 | 6,850 | 6,960 | 6,810 | 6,900 | -40 | -0.6% | 115,200 |
| 2017/11/10 | 6,910 | 6,980 | 6,830 | 6,940 | -180 | -2.5% | 266,800 |
| 2017/11/09 | 7,030 | 7,350 | 7,000 | 7,120 | +220 | +3.2% | 590,600 |
| 2017/11/08 | 6,790 | 6,920 | 6,750 | 6,900 | +40 | +0.6% | 172,600 |
| 2017/11/07 | 6,760 | 6,900 | 6,760 | 6,860 | +10 | +0.1% | 190,600 |
| 2017/11/06 | 6,950 | 7,010 | 6,740 | 6,850 | -160 | -2.3% | 208,900 |
| 2017/11/02 | 6,890 | 7,030 | 6,750 | 7,010 | +20 | +0.3% | 194,000 |
| 2017/11/01 | 6,790 | 7,070 | 6,780 | 6,990 | +340 | +5.1% | 339,600 |
| 2017/10/31 | 6,760 | 6,760 | 6,640 | 6,650 | -140 | -2.1% | 124,700 |
| 2017/10/30 | 6,620 | 6,820 | 6,570 | 6,790 | +70 | +1% | 257,100 |
| 2017/10/27 | 6,780 | 6,780 | 6,690 | 6,720 | -60 | -0.9% | 132,500 |
| 2017/10/26 | 6,530 | 6,800 | 6,500 | 6,780 | +200 | +3% | 185,000 |
| 2017/10/25 | 6,580 | 6,680 | 6,570 | 6,580 | +10 | +0.2% | 135,000 |
| 2017/10/24 | 6,530 | 6,620 | 6,510 | 6,570 | +40 | +0.6% | 117,900 |
| 2017/10/23 | 6,580 | 6,630 | 6,520 | 6,530 | +30 | +0.5% | 118,300 |
| 2017/10/20 | 6,290 | 6,520 | 6,290 | 6,500 | +150 | +2.4% | 134,300 |
| 2017/10/19 | 6,230 | 6,360 | 6,230 | 6,350 | +110 | +1.8% | 157,000 |
| 2017/10/18 | 6,190 | 6,250 | 6,190 | 6,240 | -20 | -0.3% | 65,100 |
| 2017/10/17 | 6,130 | 6,280 | 6,120 | 6,260 | +70 | +1.1% | 146,200 |
| 2017/10/16 | 6,150 | 6,220 | 6,130 | 6,190 | +40 | +0.7% | 123,000 |
| 2017/10/13 | 6,160 | 6,190 | 6,100 | 6,150 | -20 | -0.3% | 82,100 |
| 2017/10/12 | 6,250 | 6,260 | 6,150 | 6,170 | -120 | -1.9% | 101,100 |
| 2017/10/11 | 6,240 | 6,320 | 6,160 | 6,290 | +60 | +1% | 114,800 |
| 2017/10/10 | 6,150 | 6,230 | 6,090 | 6,230 | +130 | +2.1% | 111,000 |
| 2017/10/06 | 5,990 | 6,120 | 5,960 | 6,100 | +70 | +1.2% | 143,200 |
| 2017/10/05 | 6,060 | 6,060 | 6,020 | 6,030 | -30 | -0.5% | 47,200 |
| 2017/10/04 | 6,010 | 6,070 | 5,950 | 6,060 | +50 | +0.8% | 80,800 |
| 2017/10/03 | 6,070 | 6,100 | 5,990 | 6,010 | -60 | -1% | 99,700 |
| 2017/10/02 | 6,120 | 6,130 | 6,020 | 6,070 | -50 | -0.8% | 97,200 |
| 2017/09/29 | 6,050 | 6,150 | 6,050 | 6,120 | +50 | +0.8% | 165,500 |
| 2017/09/28 | 5,980 | 6,070 | 5,960 | 6,070 | +100 | +1.7% | 233,100 |
| 2017/09/27 | 5,890 | 5,970 | 5,780 | 5,970 | +50 | +0.8% | 125,800 |
| 2017/09/26 | 5,870 | 5,980 | 5,680 | 5,920 | -100 | -1.7% | 229,900 |
| 2017/09/25 | 5,770 | 6,070 | 5,750 | 6,020 | +250 | +4.3% | 241,100 |
1701～
1750
件表示中 / 3586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 | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85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 |
| パーカライ | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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 |
| ａｒｔｉｅｎｃｅ | 311,000円 | +10.2% | +55.3% | 3.22% | 9.87倍 | 0.60倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 日曹達 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78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 |
| 長谷川香 | 336,500円 | +3.7% | +7.5% | 2.20% | 18.18倍 | 1.16倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
