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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/06/15 | 5,470 | 5,500 | 5,400 | 5,400 | -120 | -2.2% | 79,800 |
| 2017/06/14 | 5,590 | 5,630 | 5,520 | 5,520 | -60 | -1.1% | 44,600 |
| 2017/06/13 | 5,560 | 5,610 | 5,550 | 5,580 | -10 | -0.2% | 47,900 |
| 2017/06/12 | 5,630 | 5,660 | 5,590 | 5,590 | -60 | -1.1% | 55,100 |
| 2017/06/09 | 5,710 | 5,730 | 5,630 | 5,650 | -10 | -0.2% | 51,600 |
| 2017/06/08 | 5,750 | 5,780 | 5,640 | 5,660 | -30 | -0.5% | 70,200 |
| 2017/06/07 | 5,770 | 5,850 | 5,650 | 5,690 | -20 | -0.4% | 166,000 |
| 2017/06/06 | 5,770 | 5,770 | 5,680 | 5,710 | -40 | -0.7% | 70,800 |
| 2017/06/05 | 5,760 | 5,800 | 5,720 | 5,750 | ±0 | ±0% | 67,300 |
| 2017/06/02 | 5,610 | 5,750 | 5,610 | 5,750 | +150 | +2.7% | 175,000 |
| 2017/06/01 | 5,540 | 5,610 | 5,530 | 5,600 | +60 | +1.1% | 95,800 |
| 2017/05/31 | 5,560 | 5,590 | 5,510 | 5,540 | -40 | -0.7% | 109,000 |
| 2017/05/30 | 5,680 | 5,680 | 5,570 | 5,580 | -50 | -0.9% | 111,500 |
| 2017/05/29 | 5,550 | 5,710 | 5,550 | 5,630 | +300 | +5.6% | 359,200 |
| 2017/05/26 | 5,340 | 5,390 | 5,280 | 5,330 | -70 | -1.3% | 80,800 |
| 2017/05/25 | 5,400 | 5,440 | 5,370 | 5,400 | +30 | +0.6% | 158,200 |
| 2017/05/24 | 5,350 | 5,380 | 5,330 | 5,370 | +60 | +1.1% | 125,100 |
| 2017/05/23 | 5,310 | 5,370 | 5,290 | 5,310 | ±0 | ±0% | 97,000 |
| 2017/05/22 | 5,310 | 5,380 | 5,270 | 5,310 | +80 | +1.5% | 128,500 |
| 2017/05/19 | 5,220 | 5,250 | 5,170 | 5,230 | +100 | +1.9% | 151,100 |
| 2017/05/18 | 5,200 | 5,220 | 5,120 | 5,130 | -170 | -3.2% | 81,000 |
| 2017/05/17 | 5,410 | 5,480 | 5,290 | 5,300 | -190 | -3.5% | 194,000 |
| 2017/05/16 | 5,350 | 5,530 | 5,340 | 5,490 | +200 | +3.8% | 317,400 |
| 2017/05/15 | 5,100 | 5,340 | 5,070 | 5,290 | +345 | +7% | 323,400 |
| 2017/05/12 | 4,970 | 5,010 | 4,935 | 4,945 | -75 | -1.5% | 41,000 |
| 2017/05/11 | 5,010 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 40,600 |
| 2017/05/10 | 5,090 | 5,090 | 5,030 | 5,050 | -30 | -0.6% | 41,100 |
| 2017/05/09 | 5,040 | 5,080 | 5,030 | 5,080 | -20 | -0.4% | 49,100 |
| 2017/05/08 | 5,040 | 5,110 | 5,020 | 5,100 | +120 | +2.4% | 97,500 |
| 2017/05/02 | 4,965 | 5,000 | 4,955 | 4,980 | +15 | +0.3% | 40,700 |
| 2017/05/01 | 4,940 | 4,970 | 4,910 | 4,965 | +25 | +0.5% | 38,200 |
1951～
2000
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
