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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 5,200 | 5,220 | 5,120 | 5,130 | -170 | -3.2% | 81,000 |
| 2017/05/17 | 5,410 | 5,480 | 5,290 | 5,300 | -190 | -3.5% | 194,000 |
| 2017/05/16 | 5,350 | 5,530 | 5,340 | 5,490 | +200 | +3.8% | 317,400 |
| 2017/05/15 | 5,100 | 5,340 | 5,070 | 5,290 | +345 | +7% | 323,400 |
| 2017/05/12 | 4,970 | 5,010 | 4,935 | 4,945 | -75 | -1.5% | 41,000 |
| 2017/05/11 | 5,010 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 40,600 |
| 2017/05/10 | 5,090 | 5,090 | 5,030 | 5,050 | -30 | -0.6% | 41,100 |
| 2017/05/09 | 5,040 | 5,080 | 5,030 | 5,080 | -20 | -0.4% | 49,100 |
| 2017/05/08 | 5,040 | 5,110 | 5,020 | 5,100 | +120 | +2.4% | 97,500 |
| 2017/05/02 | 4,965 | 5,000 | 4,955 | 4,980 | +15 | +0.3% | 40,700 |
| 2017/05/01 | 4,940 | 4,970 | 4,910 | 4,965 | +25 | +0.5% | 38,200 |
| 2017/04/28 | 4,965 | 4,980 | 4,925 | 4,940 | -10 | -0.2% | 29,200 |
| 2017/04/27 | 4,920 | 4,960 | 4,915 | 4,950 | -10 | -0.2% | 56,900 |
| 2017/04/26 | 4,880 | 4,965 | 4,855 | 4,960 | +140 | +2.9% | 109,300 |
| 2017/04/25 | 4,810 | 4,830 | 4,770 | 4,820 | +25 | +0.5% | 50,300 |
| 2017/04/24 | 4,800 | 4,810 | 4,750 | 4,795 | +65 | +1.4% | 43,100 |
| 2017/04/21 | 4,710 | 4,740 | 4,690 | 4,730 | +30 | +0.6% | 32,900 |
| 2017/04/20 | 4,690 | 4,735 | 4,690 | 4,700 | -15 | -0.3% | 25,100 |
| 2017/04/19 | 4,650 | 4,735 | 4,650 | 4,715 | +25 | +0.5% | 30,000 |
| 2017/04/18 | 4,675 | 4,755 | 4,665 | 4,690 | +40 | +0.9% | 47,900 |
| 2017/04/17 | 4,605 | 4,655 | 4,590 | 4,650 | -5 | -0.1% | 35,700 |
| 2017/04/14 | 4,655 | 4,700 | 4,640 | 4,655 | -55 | -1.2% | 35,100 |
| 2017/04/13 | 4,660 | 4,760 | 4,640 | 4,710 | -20 | -0.4% | 69,600 |
| 2017/04/12 | 4,750 | 4,770 | 4,710 | 4,730 | -75 | -1.6% | 66,400 |
| 2017/04/11 | 4,840 | 4,855 | 4,790 | 4,805 | -55 | -1.1% | 26,400 |
| 2017/04/10 | 4,805 | 4,900 | 4,800 | 4,860 | +90 | +1.9% | 44,400 |
| 2017/04/07 | 4,725 | 4,795 | 4,725 | 4,770 | +25 | +0.5% | 52,800 |
| 2017/04/06 | 4,825 | 4,825 | 4,720 | 4,745 | -95 | -2% | 54,400 |
| 2017/04/05 | 4,850 | 4,875 | 4,825 | 4,840 | -20 | -0.4% | 63,800 |
| 2017/04/04 | 4,925 | 4,925 | 4,835 | 4,860 | -65 | -1.3% | 72,800 |
| 2017/04/03 | 4,900 | 4,950 | 4,875 | 4,925 | +30 | +0.6% | 55,000 |
| 2017/03/31 | 4,965 | 4,975 | 4,895 | 4,895 | -65 | -1.3% | 59,100 |
| 2017/03/30 | 5,000 | 5,040 | 4,955 | 4,960 | -35 | -0.7% | 39,600 |
| 2017/03/29 | 4,980 | 5,090 | 4,975 | 4,995 | +15 | +0.3% | 71,200 |
| 2017/03/28 | 4,960 | 4,985 | 4,925 | 4,980 | +45 | +0.9% | 48,400 |
| 2017/03/27 | 4,940 | 4,975 | 4,910 | 4,935 | -15 | -0.3% | 55,600 |
| 2017/03/24 | 4,865 | 4,965 | 4,855 | 4,950 | +155 | +3.2% | 86,500 |
| 2017/03/23 | 4,835 | 4,840 | 4,775 | 4,795 | -25 | -0.5% | 50,700 |
| 2017/03/22 | 4,920 | 4,920 | 4,820 | 4,820 | -160 | -3.2% | 41,300 |
| 2017/03/21 | 5,020 | 5,020 | 4,965 | 4,980 | -40 | -0.8% | 34,000 |
| 2017/03/17 | 4,960 | 5,030 | 4,905 | 5,020 | +20 | +0.4% | 60,400 |
| 2017/03/16 | 4,960 | 5,040 | 4,955 | 5,000 | +15 | +0.3% | 33,300 |
| 2017/03/15 | 5,020 | 5,030 | 4,985 | 4,985 | -95 | -1.9% | 43,700 |
| 2017/03/14 | 5,040 | 5,110 | 5,030 | 5,080 | +40 | +0.8% | 56,100 |
| 2017/03/13 | 5,040 | 5,070 | 5,020 | 5,040 | -40 | -0.8% | 31,900 |
| 2017/03/10 | 5,010 | 5,090 | 4,985 | 5,080 | +110 | +2.2% | 103,000 |
| 2017/03/09 | 4,950 | 4,975 | 4,930 | 4,970 | +20 | +0.4% | 40,200 |
| 2017/03/08 | 4,940 | 4,970 | 4,935 | 4,950 | -5 | -0.1% | 50,000 |
| 2017/03/07 | 4,950 | 4,980 | 4,945 | 4,955 | -20 | -0.4% | 36,100 |
| 2017/03/06 | 4,920 | 4,990 | 4,895 | 4,975 | +25 | +0.5% | 43,600 |
1801～
1850
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
