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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 5,500 | 5,510 | 5,440 | 5,440 | -80 | -1.4% | 50,400 |
| 2017/07/11 | 5,510 | 5,570 | 5,490 | 5,520 | -50 | -0.9% | 38,200 |
| 2017/07/10 | 5,540 | 5,610 | 5,530 | 5,570 | +70 | +1.3% | 71,400 |
| 2017/07/07 | 5,450 | 5,510 | 5,410 | 5,500 | -20 | -0.4% | 94,400 |
| 2017/07/06 | 5,530 | 5,570 | 5,510 | 5,520 | -40 | -0.7% | 50,100 |
| 2017/07/05 | 5,390 | 5,590 | 5,380 | 5,560 | +170 | +3.2% | 125,200 |
| 2017/07/04 | 5,490 | 5,510 | 5,380 | 5,390 | -120 | -2.2% | 84,400 |
| 2017/07/03 | 5,530 | 5,590 | 5,500 | 5,510 | -40 | -0.7% | 75,400 |
| 2017/06/30 | 5,500 | 5,570 | 5,450 | 5,550 | +10 | +0.2% | 65,000 |
| 2017/06/29 | 5,540 | 5,560 | 5,500 | 5,540 | +40 | +0.7% | 58,700 |
| 2017/06/28 | 5,530 | 5,600 | 5,500 | 5,500 | -50 | -0.9% | 56,500 |
| 2017/06/27 | 5,520 | 5,580 | 5,510 | 5,550 | +60 | +1.1% | 60,200 |
| 2017/06/26 | 5,480 | 5,560 | 5,470 | 5,490 | +70 | +1.3% | 65,200 |
| 2017/06/23 | 5,600 | 5,610 | 5,400 | 5,420 | -170 | -3% | 124,700 |
| 2017/06/22 | 5,590 | 5,670 | 5,530 | 5,590 | +90 | +1.6% | 123,700 |
| 2017/06/21 | 5,480 | 5,580 | 5,460 | 5,500 | +40 | +0.7% | 109,700 |
| 2017/06/20 | 5,480 | 5,510 | 5,440 | 5,460 | +20 | +0.4% | 43,600 |
| 2017/06/19 | 5,500 | 5,520 | 5,430 | 5,440 | -10 | -0.2% | 66,500 |
| 2017/06/16 | 5,450 | 5,480 | 5,430 | 5,450 | +50 | +0.9% | 88,600 |
1951～
2000
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
