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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/07 | 7,350 | 7,520 | 7,330 | 7,470 | +140 | +1.9% | 79,400 |
| 2017/12/06 | 7,470 | 7,570 | 7,290 | 7,330 | -230 | -3% | 156,600 |
| 2017/12/05 | 7,370 | 7,610 | 7,360 | 7,560 | +180 | +2.4% | 157,700 |
| 2017/12/04 | 7,280 | 7,490 | 7,280 | 7,380 | +50 | +0.7% | 99,800 |
| 2017/12/01 | 7,400 | 7,420 | 7,300 | 7,330 | -70 | -0.9% | 130,500 |
| 2017/11/30 | 7,300 | 7,430 | 7,270 | 7,400 | +70 | +1% | 156,800 |
| 2017/11/29 | 7,470 | 7,480 | 7,300 | 7,330 | -130 | -1.7% | 110,000 |
| 2017/11/28 | 7,400 | 7,590 | 7,370 | 7,460 | -60 | -0.8% | 151,900 |
| 2017/11/27 | 7,500 | 7,640 | 7,450 | 7,520 | +170 | +2.3% | 297,500 |
| 2017/11/24 | 7,100 | 7,420 | 7,090 | 7,350 | +120 | +1.7% | 197,000 |
| 2017/11/22 | 7,150 | 7,290 | 7,030 | 7,230 | +330 | +4.8% | 230,500 |
| 2017/11/21 | 6,780 | 6,930 | 6,780 | 6,900 | +160 | +2.4% | 126,800 |
| 2017/11/20 | 6,730 | 6,840 | 6,720 | 6,740 | -30 | -0.4% | 72,600 |
| 2017/11/17 | 6,840 | 6,840 | 6,750 | 6,770 | +10 | +0.1% | 99,800 |
| 2017/11/16 | 6,720 | 6,830 | 6,710 | 6,760 | -50 | -0.7% | 127,500 |
| 2017/11/15 | 6,840 | 6,870 | 6,710 | 6,810 | -100 | -1.4% | 195,300 |
| 2017/11/14 | 6,950 | 6,990 | 6,840 | 6,910 | +10 | +0.1% | 95,700 |
| 2017/11/13 | 6,850 | 6,960 | 6,810 | 6,900 | -40 | -0.6% | 115,200 |
| 2017/11/10 | 6,910 | 6,980 | 6,830 | 6,940 | -180 | -2.5% | 266,800 |
1851～
1900
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
