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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 6,640 | 6,680 | 6,550 | 6,660 | ±0 | ±0% | 55,100 |
| 2018/04/06 | 6,770 | 6,780 | 6,650 | 6,660 | -110 | -1.6% | 68,800 |
| 2018/04/05 | 6,860 | 6,860 | 6,750 | 6,770 | +10 | +0.1% | 84,100 |
| 2018/04/04 | 6,860 | 6,880 | 6,730 | 6,760 | -50 | -0.7% | 55,800 |
| 2018/04/03 | 6,820 | 6,820 | 6,760 | 6,810 | -100 | -1.4% | 62,400 |
| 2018/04/02 | 6,980 | 6,980 | 6,900 | 6,910 | -20 | -0.3% | 47,700 |
| 2018/03/30 | 7,000 | 7,020 | 6,880 | 6,930 | +30 | +0.4% | 72,000 |
| 2018/03/29 | 6,930 | 6,950 | 6,810 | 6,900 | +30 | +0.4% | 56,300 |
| 2018/03/28 | 6,850 | 6,870 | 6,790 | 6,870 | -50 | -0.7% | 57,500 |
| 2018/03/27 | 6,780 | 6,930 | 6,780 | 6,920 | +180 | +2.7% | 92,700 |
| 2018/03/26 | 6,660 | 6,740 | 6,570 | 6,740 | -10 | -0.1% | 72,000 |
| 2018/03/23 | 6,840 | 6,860 | 6,730 | 6,750 | -250 | -3.6% | 137,100 |
| 2018/03/22 | 6,860 | 7,000 | 6,830 | 7,000 | +140 | +2% | 56,700 |
| 2018/03/20 | 6,820 | 6,890 | 6,760 | 6,860 | -20 | -0.3% | 71,000 |
| 2018/03/19 | 6,980 | 7,010 | 6,840 | 6,880 | -200 | -2.8% | 86,500 |
| 2018/03/16 | 7,170 | 7,180 | 7,040 | 7,080 | -90 | -1.3% | 82,100 |
| 2018/03/15 | 7,260 | 7,300 | 7,130 | 7,170 | -80 | -1.1% | 77,800 |
| 2018/03/14 | 7,180 | 7,270 | 7,180 | 7,250 | -10 | -0.1% | 57,100 |
| 2018/03/13 | 7,280 | 7,320 | 7,200 | 7,260 | -80 | -1.1% | 64,700 |
| 2018/03/12 | 7,280 | 7,340 | 7,220 | 7,340 | +210 | +2.9% | 41,700 |
| 2018/03/09 | 7,200 | 7,240 | 7,080 | 7,130 | +20 | +0.3% | 63,200 |
| 2018/03/08 | 7,250 | 7,300 | 7,070 | 7,110 | +10 | +0.1% | 38,400 |
| 2018/03/07 | 7,220 | 7,240 | 7,070 | 7,100 | -140 | -1.9% | 68,100 |
| 2018/03/06 | 7,260 | 7,380 | 7,220 | 7,240 | +120 | +1.7% | 46,700 |
| 2018/03/05 | 7,260 | 7,300 | 7,100 | 7,120 | -200 | -2.7% | 64,200 |
| 2018/03/02 | 7,290 | 7,380 | 7,280 | 7,320 | -130 | -1.7% | 59,300 |
| 2018/03/01 | 7,600 | 7,600 | 7,350 | 7,450 | -210 | -2.7% | 90,400 |
| 2018/02/28 | 7,670 | 7,860 | 7,630 | 7,660 | +40 | +0.5% | 123,600 |
| 2018/02/27 | 7,650 | 7,670 | 7,590 | 7,620 | +30 | +0.4% | 33,300 |
| 2018/02/26 | 7,700 | 7,710 | 7,520 | 7,590 | +10 | +0.1% | 50,000 |
| 2018/02/23 | 7,580 | 7,610 | 7,490 | 7,580 | +50 | +0.7% | 45,400 |
| 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 |
1801～
1850
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
