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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 7,600 | 7,600 | 7,480 | 7,530 | -130 | -1.7% | 63,600 |
| 2018/02/21 | 7,540 | 7,720 | 7,530 | 7,660 | +120 | +1.6% | 61,700 |
| 2018/02/20 | 7,510 | 7,600 | 7,470 | 7,540 | -60 | -0.8% | 71,100 |
| 2018/02/19 | 7,400 | 7,620 | 7,390 | 7,600 | +270 | +3.7% | 83,400 |
| 2018/02/16 | 7,230 | 7,360 | 7,220 | 7,330 | +220 | +3.1% | 101,700 |
| 2018/02/15 | 7,000 | 7,140 | 6,960 | 7,110 | +230 | +3.3% | 88,400 |
| 2018/02/14 | 7,020 | 7,080 | 6,830 | 6,880 | -130 | -1.9% | 81,700 |
| 2018/02/13 | 7,260 | 7,310 | 6,980 | 7,010 | -40 | -0.6% | 150,600 |
| 2018/02/09 | 6,870 | 7,190 | 6,870 | 7,050 | -40 | -0.6% | 202,000 |
| 2018/02/08 | 7,050 | 7,160 | 7,000 | 7,090 | +40 | +0.6% | 113,300 |
| 2018/02/07 | 7,330 | 7,370 | 7,030 | 7,050 | +20 | +0.3% | 118,100 |
| 2018/02/06 | 6,900 | 7,230 | 6,890 | 7,030 | -620 | -8.1% | 139,800 |
| 2018/02/05 | 7,740 | 7,740 | 7,560 | 7,650 | -230 | -2.9% | 68,600 |
| 2018/02/02 | 7,870 | 7,930 | 7,840 | 7,880 | -80 | -1% | 46,700 |
| 2018/02/01 | 7,840 | 7,970 | 7,810 | 7,960 | +120 | +1.5% | 67,500 |
| 2018/01/31 | 7,920 | 7,990 | 7,830 | 7,840 | -40 | -0.5% | 95,900 |
| 2018/01/30 | 8,020 | 8,020 | 7,830 | 7,880 | -160 | -2% | 133,900 |
| 2018/01/29 | 7,910 | 8,080 | 7,910 | 8,040 | +140 | +1.8% | 73,300 |
| 2018/01/26 | 7,930 | 8,000 | 7,890 | 7,900 | ±0 | ±0% | 85,900 |
| 2018/01/25 | 8,050 | 8,050 | 7,880 | 7,900 | -170 | -2.1% | 99,300 |
| 2018/01/24 | 8,130 | 8,240 | 8,060 | 8,070 | -60 | -0.7% | 80,800 |
| 2018/01/23 | 8,150 | 8,160 | 8,080 | 8,130 | +100 | +1.2% | 76,300 |
| 2018/01/22 | 8,200 | 8,200 | 8,020 | 8,030 | -170 | -2.1% | 86,300 |
| 2018/01/19 | 7,910 | 8,280 | 7,880 | 8,200 | +290 | +3.7% | 139,700 |
| 2018/01/18 | 8,110 | 8,140 | 7,910 | 7,910 | -200 | -2.5% | 112,700 |
| 2018/01/17 | 8,150 | 8,150 | 8,070 | 8,110 | -80 | -1% | 69,100 |
| 2018/01/16 | 8,250 | 8,260 | 8,160 | 8,190 | -110 | -1.3% | 54,200 |
| 2018/01/15 | 8,310 | 8,360 | 8,200 | 8,300 | +110 | +1.3% | 84,700 |
| 2018/01/12 | 8,070 | 8,230 | 8,060 | 8,190 | +120 | +1.5% | 92,500 |
| 2018/01/11 | 8,140 | 8,140 | 8,010 | 8,070 | -70 | -0.9% | 93,500 |
| 2018/01/10 | 8,170 | 8,170 | 8,110 | 8,140 | -50 | -0.6% | 58,400 |
| 2018/01/09 | 8,310 | 8,310 | 8,150 | 8,190 | ±0 | ±0% | 75,400 |
| 2018/01/05 | 8,230 | 8,270 | 8,160 | 8,190 | -10 | -0.1% | 77,000 |
| 2018/01/04 | 8,160 | 8,200 | 8,050 | 8,200 | +20 | +0.2% | 127,400 |
| 2017/12/29 | 8,120 | 8,260 | 8,100 | 8,180 | +80 | +1% | 104,400 |
| 2017/12/28 | 8,000 | 8,170 | 7,900 | 8,100 | +160 | +2% | 180,800 |
| 2017/12/27 | 7,770 | 7,940 | 7,770 | 7,940 | +170 | +2.2% | 63,700 |
| 2017/12/26 | 7,850 | 7,930 | 7,770 | 7,770 | -80 | -1% | 64,600 |
| 2017/12/25 | 7,690 | 7,920 | 7,640 | 7,850 | +190 | +2.5% | 154,400 |
| 2017/12/22 | 7,670 | 7,710 | 7,630 | 7,660 | ±0 | ±0% | 60,900 |
| 2017/12/21 | 7,700 | 7,700 | 7,630 | 7,660 | -40 | -0.5% | 73,800 |
| 2017/12/20 | 7,730 | 7,740 | 7,620 | 7,700 | -30 | -0.4% | 80,400 |
| 2017/12/19 | 7,640 | 7,820 | 7,600 | 7,730 | +170 | +2.2% | 95,900 |
| 2017/12/18 | 7,500 | 7,600 | 7,500 | 7,560 | +30 | +0.4% | 67,000 |
| 2017/12/15 | 7,590 | 7,650 | 7,520 | 7,530 | -20 | -0.3% | 110,200 |
| 2017/12/14 | 7,370 | 7,560 | 7,340 | 7,550 | +220 | +3% | 68,900 |
| 2017/12/13 | 7,540 | 7,540 | 7,300 | 7,330 | -190 | -2.5% | 71,900 |
| 2017/12/12 | 7,620 | 7,660 | 7,510 | 7,520 | ±0 | ±0% | 62,500 |
| 2017/12/11 | 7,570 | 7,570 | 7,460 | 7,520 | -40 | -0.5% | 49,000 |
| 2017/12/08 | 7,450 | 7,570 | 7,450 | 7,560 | +90 | +1.2% | 68,400 |
1801～
1850
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
