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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 7,550 | 7,590 | 7,470 | 7,480 | -70 | -0.9% | 65,500 |
| 2018/06/20 | 7,500 | 7,590 | 7,400 | 7,550 | +150 | +2% | 117,700 |
| 2018/06/19 | 7,400 | 7,600 | 7,400 | 7,400 | -50 | -0.7% | 82,100 |
| 2018/06/18 | 7,410 | 7,460 | 7,240 | 7,450 | +40 | +0.5% | 93,900 |
| 2018/06/15 | 7,420 | 7,460 | 7,280 | 7,410 | -10 | -0.1% | 95,000 |
| 2018/06/14 | 7,520 | 7,520 | 7,390 | 7,420 | -160 | -2.1% | 53,700 |
| 2018/06/13 | 7,460 | 7,600 | 7,460 | 7,580 | +110 | +1.5% | 56,000 |
| 2018/06/12 | 7,430 | 7,500 | 7,350 | 7,470 | +50 | +0.7% | 51,600 |
| 2018/06/11 | 7,320 | 7,490 | 7,290 | 7,420 | ±0 | ±0% | 58,900 |
| 2018/06/08 | 7,480 | 7,520 | 7,420 | 7,420 | -130 | -1.7% | 59,000 |
| 2018/06/07 | 7,600 | 7,650 | 7,530 | 7,550 | -50 | -0.7% | 75,400 |
| 2018/06/06 | 7,570 | 7,680 | 7,540 | 7,600 | -60 | -0.8% | 54,100 |
| 2018/06/05 | 7,620 | 7,670 | 7,580 | 7,660 | +50 | +0.7% | 49,600 |
| 2018/06/04 | 7,520 | 7,640 | 7,520 | 7,610 | +140 | +1.9% | 46,600 |
| 2018/06/01 | 7,280 | 7,520 | 7,250 | 7,470 | +170 | +2.3% | 111,900 |
| 2018/05/31 | 7,290 | 7,310 | 7,240 | 7,300 | +70 | +1% | 76,900 |
| 2018/05/30 | 7,400 | 7,400 | 7,220 | 7,230 | -320 | -4.2% | 69,100 |
| 2018/05/29 | 7,510 | 7,580 | 7,390 | 7,550 | +50 | +0.7% | 84,700 |
| 2018/05/28 | 7,480 | 7,540 | 7,420 | 7,500 | +40 | +0.5% | 72,300 |
| 2018/05/25 | 7,460 | 7,570 | 7,410 | 7,460 | -90 | -1.2% | 44,100 |
| 2018/05/24 | 7,710 | 7,730 | 7,510 | 7,550 | -190 | -2.5% | 52,100 |
| 2018/05/23 | 7,760 | 7,850 | 7,720 | 7,740 | +20 | +0.3% | 59,600 |
| 2018/05/22 | 7,670 | 7,770 | 7,670 | 7,720 | +90 | +1.2% | 62,400 |
| 2018/05/21 | 7,630 | 7,680 | 7,580 | 7,630 | ±0 | ±0% | 57,200 |
| 2018/05/18 | 7,640 | 7,720 | 7,580 | 7,630 | +20 | +0.3% | 62,800 |
| 2018/05/17 | 7,350 | 7,630 | 7,330 | 7,610 | +390 | +5.4% | 103,500 |
| 2018/05/16 | 7,170 | 7,250 | 7,130 | 7,220 | +30 | +0.4% | 135,900 |
| 2018/05/15 | 7,420 | 7,420 | 7,170 | 7,190 | -200 | -2.7% | 96,800 |
| 2018/05/14 | 7,650 | 7,650 | 7,330 | 7,390 | -160 | -2.1% | 127,300 |
| 2018/05/11 | 7,530 | 7,600 | 7,500 | 7,550 | -70 | -0.9% | 60,200 |
| 2018/05/10 | 7,520 | 7,630 | 7,450 | 7,620 | +100 | +1.3% | 84,900 |
| 2018/05/09 | 7,460 | 7,550 | 7,420 | 7,520 | +60 | +0.8% | 70,600 |
| 2018/05/08 | 7,400 | 7,520 | 7,380 | 7,460 | +210 | +2.9% | 73,200 |
| 2018/05/07 | 7,300 | 7,320 | 7,210 | 7,250 | -40 | -0.5% | 44,000 |
| 2018/05/02 | 7,310 | 7,330 | 7,260 | 7,290 | -60 | -0.8% | 56,900 |
| 2018/05/01 | 7,360 | 7,380 | 7,280 | 7,350 | -100 | -1.3% | 40,300 |
| 2018/04/27 | 7,560 | 7,560 | 7,350 | 7,450 | -50 | -0.7% | 72,400 |
| 2018/04/26 | 7,490 | 7,580 | 7,440 | 7,500 | -110 | -1.4% | 91,800 |
| 2018/04/25 | 7,370 | 7,640 | 7,320 | 7,610 | +210 | +2.8% | 135,200 |
| 2018/04/24 | 7,420 | 7,420 | 7,270 | 7,400 | ±0 | ±0% | 92,400 |
| 2018/04/23 | 7,450 | 7,490 | 7,330 | 7,400 | +130 | +1.8% | 95,700 |
| 2018/04/20 | 7,080 | 7,280 | 7,070 | 7,270 | +200 | +2.8% | 151,500 |
| 2018/04/19 | 6,950 | 7,120 | 6,920 | 7,070 | +220 | +3.2% | 140,000 |
| 2018/04/18 | 6,690 | 6,880 | 6,540 | 6,850 | +220 | +3.3% | 150,600 |
| 2018/04/17 | 6,750 | 6,780 | 6,630 | 6,630 | -130 | -1.9% | 34,900 |
| 2018/04/16 | 6,740 | 6,770 | 6,690 | 6,760 | +90 | +1.3% | 40,000 |
| 2018/04/13 | 6,720 | 6,770 | 6,640 | 6,670 | -70 | -1% | 92,300 |
| 2018/04/12 | 6,800 | 6,800 | 6,670 | 6,740 | -50 | -0.7% | 68,800 |
| 2018/04/11 | 6,800 | 6,850 | 6,770 | 6,790 | +20 | +0.3% | 43,000 |
| 2018/04/10 | 6,710 | 6,780 | 6,630 | 6,770 | +110 | +1.7% | 79,900 |
1751～
1800
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
