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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 7,150 | 7,220 | 7,070 | 7,100 | +120 | +1.7% | 119,800 |
| 2018/12/11 | 7,310 | 7,320 | 6,930 | 6,980 | -330 | -4.5% | 134,300 |
| 2018/12/10 | 7,660 | 7,660 | 7,300 | 7,310 | -420 | -5.4% | 67,700 |
| 2018/12/07 | 7,890 | 7,930 | 7,730 | 7,730 | -160 | -2% | 86,900 |
| 2018/12/06 | 7,890 | 7,930 | 7,790 | 7,890 | -50 | -0.6% | 83,500 |
| 2018/12/05 | 7,800 | 8,010 | 7,800 | 7,940 | -10 | -0.1% | 71,700 |
| 2018/12/04 | 8,050 | 8,110 | 7,950 | 7,950 | -140 | -1.7% | 63,900 |
| 2018/12/03 | 8,010 | 8,180 | 8,010 | 8,090 | +140 | +1.8% | 85,000 |
| 2018/11/30 | 7,810 | 8,050 | 7,810 | 7,950 | +140 | +1.8% | 144,800 |
| 2018/11/29 | 7,830 | 7,930 | 7,800 | 7,810 | +110 | +1.4% | 70,000 |
| 2018/11/28 | 7,440 | 7,740 | 7,410 | 7,700 | +260 | +3.5% | 109,400 |
| 2018/11/27 | 7,420 | 7,470 | 7,390 | 7,440 | +60 | +0.8% | 34,100 |
| 2018/11/26 | 7,340 | 7,450 | 7,300 | 7,380 | +20 | +0.3% | 44,800 |
| 2018/11/22 | 7,290 | 7,380 | 7,210 | 7,360 | +140 | +1.9% | 63,900 |
| 2018/11/21 | 7,200 | 7,250 | 7,120 | 7,220 | -100 | -1.4% | 79,800 |
| 2018/11/20 | 7,310 | 7,350 | 7,270 | 7,320 | -80 | -1.1% | 47,200 |
| 2018/11/19 | 7,450 | 7,490 | 7,390 | 7,400 | -30 | -0.4% | 71,000 |
| 2018/11/16 | 7,660 | 7,660 | 7,400 | 7,430 | -150 | -2% | 70,200 |
| 2018/11/15 | 7,500 | 7,620 | 7,470 | 7,580 | +40 | +0.5% | 53,500 |
| 2018/11/14 | 7,520 | 7,620 | 7,500 | 7,540 | -40 | -0.5% | 78,500 |
| 2018/11/13 | 7,660 | 7,680 | 7,510 | 7,580 | -300 | -3.8% | 87,700 |
| 2018/11/12 | 8,020 | 8,020 | 7,850 | 7,880 | -210 | -2.6% | 73,900 |
| 2018/11/09 | 7,900 | 8,350 | 7,900 | 8,090 | +330 | +4.3% | 290,700 |
| 2018/11/08 | 7,490 | 7,830 | 7,400 | 7,760 | +220 | +2.9% | 159,900 |
| 2018/11/07 | 7,430 | 7,610 | 7,360 | 7,540 | +60 | +0.8% | 73,000 |
| 2018/11/06 | 7,370 | 7,560 | 7,350 | 7,480 | +90 | +1.2% | 48,400 |
| 2018/11/05 | 7,550 | 7,580 | 7,370 | 7,390 | -360 | -4.6% | 87,300 |
| 2018/11/02 | 7,710 | 8,040 | 7,620 | 7,750 | +80 | +1% | 136,300 |
| 2018/11/01 | 7,350 | 7,770 | 7,300 | 7,670 | +400 | +5.5% | 169,600 |
| 2018/10/31 | 7,170 | 7,290 | 7,110 | 7,270 | +100 | +1.4% | 65,900 |
| 2018/10/30 | 7,000 | 7,200 | 6,980 | 7,170 | +60 | +0.8% | 79,500 |
| 2018/10/29 | 7,270 | 7,320 | 7,100 | 7,110 | -100 | -1.4% | 53,000 |
| 2018/10/26 | 7,480 | 7,490 | 7,170 | 7,210 | -250 | -3.4% | 143,700 |
| 2018/10/25 | 7,580 | 7,620 | 7,460 | 7,460 | -390 | -5% | 83,200 |
| 2018/10/24 | 7,880 | 7,910 | 7,730 | 7,850 | -10 | -0.1% | 65,000 |
| 2018/10/23 | 7,960 | 7,990 | 7,860 | 7,860 | -200 | -2.5% | 68,500 |
| 2018/10/22 | 7,980 | 8,160 | 7,870 | 8,060 | -40 | -0.5% | 79,700 |
| 2018/10/19 | 7,950 | 8,130 | 7,890 | 8,100 | +90 | +1.1% | 72,400 |
| 2018/10/18 | 8,130 | 8,200 | 7,990 | 8,010 | -80 | -1% | 96,700 |
| 2018/10/17 | 8,180 | 8,210 | 8,040 | 8,090 | +170 | +2.1% | 68,800 |
| 2018/10/16 | 7,880 | 7,990 | 7,770 | 7,920 | +40 | +0.5% | 91,200 |
| 2018/10/15 | 7,990 | 8,030 | 7,880 | 7,880 | -160 | -2% | 52,400 |
| 2018/10/12 | 8,100 | 8,150 | 8,020 | 8,040 | -140 | -1.7% | 76,800 |
| 2018/10/11 | 8,160 | 8,300 | 8,110 | 8,180 | -220 | -2.6% | 95,500 |
| 2018/10/10 | 8,550 | 8,590 | 8,330 | 8,400 | -160 | -1.9% | 144,100 |
| 2018/10/09 | 8,900 | 9,040 | 8,510 | 8,560 | +130 | +1.5% | 199,400 |
| 2018/10/05 | 8,700 | 8,700 | 8,430 | 8,430 | -360 | -4.1% | 125,900 |
| 2018/10/04 | 8,860 | 8,880 | 8,730 | 8,790 | +80 | +0.9% | 92,600 |
| 2018/10/03 | 8,660 | 8,950 | 8,660 | 8,710 | +140 | +1.6% | 132,400 |
| 2018/10/02 | 8,650 | 8,820 | 8,550 | 8,570 | +70 | +0.8% | 76,600 |
1601～
1650
件表示中 / 3737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 | 319,500円 | +1.8% | +37.0% | 6.76% | 12.21倍 | 0.58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 |
| 上村工業 | 933,000円 | -1.5% | -22.4% | 2.47% | 14.40倍 | 1.42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 |
| 東亜合成 | 142,400円 | -1.6% | +0.7% | 4.56% | 11.97倍 | 0.73倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 303,500円 | +5.4% | 0.0% | 3.29% | 8.56倍 | 0.57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 |
| ノエビアＨＤ | 436,000円 | +0.3% | +0.9% | 5.16% | 18.61倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム
