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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 5,680 | 5,790 | 5,600 | 5,770 | +60 | +1.1% | 138,500 |
| 2017/09/21 | 5,710 | 5,770 | 5,690 | 5,710 | ±0 | ±0% | 55,200 |
| 2017/09/20 | 5,730 | 5,790 | 5,690 | 5,710 | -40 | -0.7% | 55,300 |
| 2017/09/19 | 5,710 | 5,810 | 5,710 | 5,750 | +80 | +1.4% | 82,100 |
| 2017/09/15 | 5,700 | 5,740 | 5,650 | 5,670 | -50 | -0.9% | 82,900 |
| 2017/09/14 | 5,670 | 5,740 | 5,670 | 5,720 | +30 | +0.5% | 58,800 |
| 2017/09/13 | 5,750 | 5,760 | 5,650 | 5,690 | -60 | -1% | 69,800 |
| 2017/09/12 | 5,660 | 5,850 | 5,630 | 5,750 | +130 | +2.3% | 181,400 |
| 2017/09/11 | 5,610 | 5,640 | 5,570 | 5,620 | +50 | +0.9% | 139,000 |
| 2017/09/08 | 5,530 | 5,610 | 5,520 | 5,570 | +20 | +0.4% | 103,500 |
| 2017/09/07 | 5,520 | 5,590 | 5,500 | 5,550 | +30 | +0.5% | 77,400 |
| 2017/09/06 | 5,420 | 5,540 | 5,380 | 5,520 | +30 | +0.5% | 83,000 |
| 2017/09/05 | 5,560 | 5,580 | 5,490 | 5,490 | -120 | -2.1% | 105,200 |
| 2017/09/04 | 5,610 | 5,630 | 5,540 | 5,610 | -20 | -0.4% | 98,300 |
| 2017/09/01 | 5,670 | 5,670 | 5,560 | 5,630 | -20 | -0.4% | 104,200 |
| 2017/08/31 | 5,660 | 5,690 | 5,640 | 5,650 | +30 | +0.5% | 72,800 |
| 2017/08/30 | 5,700 | 5,700 | 5,590 | 5,620 | -90 | -1.6% | 96,200 |
| 2017/08/29 | 5,640 | 5,720 | 5,620 | 5,710 | +70 | +1.2% | 95,500 |
1901～
1950
件表示中 / 3768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 | 365,500円 | +1.8% | +37.0% | 5.99% | 13.97倍 | 0.67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 | 141,800円 | -1.0% | -7.2% | 3.53% | 12.92倍 | 0.79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 |
| 上村工業 | 1,012,000円 | -1.5% | -22.4% | 2.27% | 15.63倍 | 1.54倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 中国塗 | 322,500円 | +1.4% | +0.1% | 3.01% | 14.55倍 | 1.92倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 高砂香 | 864,000円 | +0.4% | -15.1% | 2.78% | 14.39倍 | 1.17倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
