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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 7,740 | 7,880 | 7,740 | 7,830 | -10 | -0.1% | 47,800 |
| 2018/08/30 | 7,820 | 7,920 | 7,790 | 7,840 | +40 | +0.5% | 30,500 |
| 2018/08/29 | 7,840 | 7,890 | 7,790 | 7,800 | -40 | -0.5% | 32,000 |
| 2018/08/28 | 7,820 | 7,900 | 7,750 | 7,840 | +160 | +2.1% | 57,400 |
| 2018/08/27 | 7,490 | 7,700 | 7,480 | 7,680 | +190 | +2.5% | 41,500 |
| 2018/08/24 | 7,490 | 7,500 | 7,410 | 7,490 | +10 | +0.1% | 33,300 |
| 2018/08/23 | 7,450 | 7,490 | 7,390 | 7,480 | +110 | +1.5% | 38,500 |
| 2018/08/22 | 7,320 | 7,380 | 7,310 | 7,370 | +50 | +0.7% | 47,800 |
| 2018/08/21 | 7,280 | 7,410 | 7,220 | 7,320 | -60 | -0.8% | 58,900 |
| 2018/08/20 | 7,420 | 7,570 | 7,370 | 7,380 | -120 | -1.6% | 88,900 |
| 2018/08/17 | 7,370 | 7,550 | 7,370 | 7,500 | +130 | +1.8% | 65,800 |
| 2018/08/16 | 7,360 | 7,430 | 7,230 | 7,370 | -90 | -1.2% | 80,200 |
| 2018/08/15 | 7,450 | 7,580 | 7,360 | 7,460 | -80 | -1.1% | 90,200 |
| 2018/08/14 | 7,660 | 7,680 | 7,360 | 7,540 | -80 | -1% | 95,600 |
| 2018/08/13 | 7,850 | 7,880 | 7,590 | 7,620 | -270 | -3.4% | 94,000 |
| 2018/08/10 | 7,900 | 7,980 | 7,780 | 7,890 | -20 | -0.3% | 124,100 |
| 2018/08/09 | 8,350 | 8,550 | 7,840 | 7,910 | +490 | +6.6% | 407,500 |
| 2018/08/08 | 7,400 | 7,510 | 7,370 | 7,420 | +20 | +0.3% | 77,600 |
| 2018/08/07 | 7,350 | 7,430 | 7,270 | 7,400 | +20 | +0.3% | 38,200 |
| 2018/08/06 | 7,560 | 7,570 | 7,360 | 7,380 | -180 | -2.4% | 67,000 |
| 2018/08/03 | 7,720 | 7,750 | 7,530 | 7,560 | -110 | -1.4% | 61,700 |
| 2018/08/02 | 7,760 | 7,830 | 7,650 | 7,670 | -100 | -1.3% | 38,700 |
| 2018/08/01 | 7,750 | 7,810 | 7,660 | 7,770 | +80 | +1% | 32,400 |
| 2018/07/31 | 7,650 | 7,780 | 7,610 | 7,690 | -50 | -0.6% | 73,500 |
| 2018/07/30 | 7,750 | 7,760 | 7,660 | 7,740 | -100 | -1.3% | 54,600 |
| 2018/07/27 | 7,810 | 7,920 | 7,740 | 7,840 | +90 | +1.2% | 48,700 |
| 2018/07/26 | 7,600 | 7,780 | 7,580 | 7,750 | +180 | +2.4% | 55,200 |
| 2018/07/25 | 7,520 | 7,610 | 7,520 | 7,570 | +80 | +1.1% | 45,300 |
| 2018/07/24 | 7,630 | 7,650 | 7,390 | 7,490 | -160 | -2.1% | 93,500 |
| 2018/07/23 | 7,690 | 7,750 | 7,650 | 7,650 | -100 | -1.3% | 51,800 |
| 2018/07/20 | 7,700 | 7,770 | 7,660 | 7,750 | +10 | +0.1% | 59,600 |
| 2018/07/19 | 7,640 | 7,780 | 7,590 | 7,740 | +100 | +1.3% | 51,300 |
| 2018/07/18 | 7,700 | 7,700 | 7,570 | 7,640 | -10 | -0.1% | 47,800 |
| 2018/07/17 | 7,550 | 7,750 | 7,520 | 7,650 | +120 | +1.6% | 70,700 |
| 2018/07/13 | 7,580 | 7,590 | 7,460 | 7,530 | ±0 | ±0% | 47,400 |
| 2018/07/12 | 7,600 | 7,600 | 7,500 | 7,530 | -50 | -0.7% | 66,000 |
| 2018/07/11 | 7,700 | 7,700 | 7,520 | 7,580 | -220 | -2.8% | 52,200 |
| 2018/07/10 | 7,790 | 7,900 | 7,780 | 7,800 | +80 | +1% | 56,100 |
| 2018/07/09 | 7,650 | 7,740 | 7,620 | 7,720 | +80 | +1% | 39,800 |
| 2018/07/06 | 7,590 | 7,690 | 7,560 | 7,640 | +70 | +0.9% | 54,800 |
| 2018/07/05 | 7,610 | 7,740 | 7,550 | 7,570 | -80 | -1% | 61,600 |
| 2018/07/04 | 7,550 | 7,690 | 7,550 | 7,650 | +30 | +0.4% | 62,400 |
| 2018/07/03 | 7,690 | 7,760 | 7,570 | 7,620 | -70 | -0.9% | 77,600 |
| 2018/07/02 | 7,910 | 7,940 | 7,680 | 7,690 | -230 | -2.9% | 55,700 |
| 2018/06/29 | 7,980 | 7,980 | 7,870 | 7,920 | -80 | -1% | 55,400 |
| 2018/06/28 | 7,760 | 8,060 | 7,740 | 8,000 | +240 | +3.1% | 124,700 |
| 2018/06/27 | 7,700 | 7,830 | 7,690 | 7,760 | +100 | +1.3% | 65,500 |
| 2018/06/26 | 7,470 | 7,690 | 7,450 | 7,660 | +40 | +0.5% | 69,300 |
| 2018/06/25 | 7,690 | 7,730 | 7,610 | 7,620 | -100 | -1.3% | 63,000 |
| 2018/06/22 | 7,490 | 7,720 | 7,470 | 7,720 | +240 | +3.2% | 87,200 |
1701～
1750
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
