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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 5,770 | 6,070 | 5,750 | 6,020 | +250 | +4.3% | 241,100 |
| 2017/09/22 | 5,680 | 5,790 | 5,600 | 5,770 | +60 | +1.1% | 138,500 |
| 2017/09/21 | 5,710 | 5,770 | 5,690 | 5,710 | ±0 | ±0% | 55,200 |
| 2017/09/20 | 5,730 | 5,790 | 5,690 | 5,710 | -40 | -0.7% | 55,300 |
| 2017/09/19 | 5,710 | 5,810 | 5,710 | 5,750 | +80 | +1.4% | 82,100 |
| 2017/09/15 | 5,700 | 5,740 | 5,650 | 5,670 | -50 | -0.9% | 82,900 |
| 2017/09/14 | 5,670 | 5,740 | 5,670 | 5,720 | +30 | +0.5% | 58,800 |
| 2017/09/13 | 5,750 | 5,760 | 5,650 | 5,690 | -60 | -1% | 69,800 |
| 2017/09/12 | 5,660 | 5,850 | 5,630 | 5,750 | +130 | +2.3% | 181,400 |
| 2017/09/11 | 5,610 | 5,640 | 5,570 | 5,620 | +50 | +0.9% | 139,000 |
| 2017/09/08 | 5,530 | 5,610 | 5,520 | 5,570 | +20 | +0.4% | 103,500 |
| 2017/09/07 | 5,520 | 5,590 | 5,500 | 5,550 | +30 | +0.5% | 77,400 |
| 2017/09/06 | 5,420 | 5,540 | 5,380 | 5,520 | +30 | +0.5% | 83,000 |
| 2017/09/05 | 5,560 | 5,580 | 5,490 | 5,490 | -120 | -2.1% | 105,200 |
| 2017/09/04 | 5,610 | 5,630 | 5,540 | 5,610 | -20 | -0.4% | 98,300 |
| 2017/09/01 | 5,670 | 5,670 | 5,560 | 5,630 | -20 | -0.4% | 104,200 |
| 2017/08/31 | 5,660 | 5,690 | 5,640 | 5,650 | +30 | +0.5% | 72,800 |
| 2017/08/30 | 5,700 | 5,700 | 5,590 | 5,620 | -90 | -1.6% | 96,200 |
| 2017/08/29 | 5,640 | 5,720 | 5,620 | 5,710 | +70 | +1.2% | 95,500 |
| 2017/08/28 | 5,670 | 5,710 | 5,600 | 5,640 | -30 | -0.5% | 77,100 |
| 2017/08/25 | 5,640 | 5,700 | 5,610 | 5,670 | +40 | +0.7% | 141,500 |
| 2017/08/24 | 5,620 | 5,730 | 5,610 | 5,630 | +10 | +0.2% | 179,100 |
| 2017/08/23 | 5,690 | 5,710 | 5,590 | 5,620 | -40 | -0.7% | 159,500 |
| 2017/08/22 | 5,650 | 5,690 | 5,610 | 5,660 | +20 | +0.4% | 141,800 |
| 2017/08/21 | 5,660 | 5,690 | 5,620 | 5,640 | -20 | -0.4% | 116,100 |
| 2017/08/18 | 5,650 | 5,670 | 5,580 | 5,660 | -60 | -1% | 123,600 |
| 2017/08/17 | 5,720 | 5,790 | 5,670 | 5,720 | +60 | +1.1% | 103,600 |
| 2017/08/16 | 5,760 | 5,760 | 5,660 | 5,660 | -100 | -1.7% | 67,100 |
| 2017/08/15 | 5,770 | 5,800 | 5,740 | 5,760 | +80 | +1.4% | 60,100 |
| 2017/08/14 | 5,690 | 5,740 | 5,630 | 5,680 | -80 | -1.4% | 119,800 |
| 2017/08/10 | 5,820 | 5,820 | 5,730 | 5,760 | -60 | -1% | 133,600 |
| 2017/08/09 | 5,760 | 5,850 | 5,690 | 5,820 | +160 | +2.8% | 257,800 |
| 2017/08/08 | 5,620 | 5,680 | 5,620 | 5,660 | -20 | -0.4% | 58,500 |
| 2017/08/07 | 5,680 | 5,690 | 5,610 | 5,680 | ±0 | ±0% | 67,300 |
| 2017/08/04 | 5,580 | 5,680 | 5,560 | 5,680 | +100 | +1.8% | 83,300 |
| 2017/08/03 | 5,540 | 5,580 | 5,510 | 5,580 | +80 | +1.5% | 52,600 |
| 2017/08/02 | 5,570 | 5,570 | 5,480 | 5,500 | -60 | -1.1% | 94,600 |
| 2017/08/01 | 5,600 | 5,600 | 5,500 | 5,560 | ±0 | ±0% | 55,600 |
| 2017/07/31 | 5,520 | 5,590 | 5,480 | 5,560 | +20 | +0.4% | 61,300 |
| 2017/07/28 | 5,550 | 5,550 | 5,500 | 5,540 | -10 | -0.2% | 56,900 |
| 2017/07/27 | 5,580 | 5,610 | 5,530 | 5,550 | -20 | -0.4% | 61,800 |
| 2017/07/26 | 5,720 | 5,720 | 5,540 | 5,570 | -110 | -1.9% | 100,800 |
| 2017/07/25 | 5,690 | 5,740 | 5,660 | 5,680 | +10 | +0.2% | 71,600 |
| 2017/07/24 | 5,740 | 5,770 | 5,660 | 5,670 | -50 | -0.9% | 94,600 |
| 2017/07/21 | 5,710 | 5,740 | 5,660 | 5,720 | +90 | +1.6% | 128,800 |
| 2017/07/20 | 5,620 | 5,670 | 5,610 | 5,630 | +10 | +0.2% | 60,600 |
| 2017/07/19 | 5,560 | 5,640 | 5,530 | 5,620 | +60 | +1.1% | 76,300 |
| 2017/07/18 | 5,520 | 5,570 | 5,510 | 5,560 | +60 | +1.1% | 54,500 |
| 2017/07/14 | 5,480 | 5,510 | 5,460 | 5,500 | +30 | +0.5% | 28,700 |
| 2017/07/13 | 5,490 | 5,500 | 5,450 | 5,470 | +30 | +0.6% | 31,200 |
1901～
1950
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
