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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/28 | 4,965 | 4,980 | 4,925 | 4,940 | -10 | -0.2% | 29,200 |
| 2017/04/27 | 4,920 | 4,960 | 4,915 | 4,950 | -10 | -0.2% | 56,900 |
| 2017/04/26 | 4,880 | 4,965 | 4,855 | 4,960 | +140 | +2.9% | 109,300 |
| 2017/04/25 | 4,810 | 4,830 | 4,770 | 4,820 | +25 | +0.5% | 50,300 |
| 2017/04/24 | 4,800 | 4,810 | 4,750 | 4,795 | +65 | +1.4% | 43,100 |
| 2017/04/21 | 4,710 | 4,740 | 4,690 | 4,730 | +30 | +0.6% | 32,900 |
| 2017/04/20 | 4,690 | 4,735 | 4,690 | 4,700 | -15 | -0.3% | 25,100 |
| 2017/04/19 | 4,650 | 4,735 | 4,650 | 4,715 | +25 | +0.5% | 30,000 |
| 2017/04/18 | 4,675 | 4,755 | 4,665 | 4,690 | +40 | +0.9% | 47,900 |
| 2017/04/17 | 4,605 | 4,655 | 4,590 | 4,650 | -5 | -0.1% | 35,700 |
| 2017/04/14 | 4,655 | 4,700 | 4,640 | 4,655 | -55 | -1.2% | 35,100 |
| 2017/04/13 | 4,660 | 4,760 | 4,640 | 4,710 | -20 | -0.4% | 69,600 |
| 2017/04/12 | 4,750 | 4,770 | 4,710 | 4,730 | -75 | -1.6% | 66,400 |
| 2017/04/11 | 4,840 | 4,855 | 4,790 | 4,805 | -55 | -1.1% | 26,400 |
| 2017/04/10 | 4,805 | 4,900 | 4,800 | 4,860 | +90 | +1.9% | 44,400 |
| 2017/04/07 | 4,725 | 4,795 | 4,725 | 4,770 | +25 | +0.5% | 52,800 |
| 2017/04/06 | 4,825 | 4,825 | 4,720 | 4,745 | -95 | -2% | 54,400 |
| 2017/04/05 | 4,850 | 4,875 | 4,825 | 4,840 | -20 | -0.4% | 63,800 |
| 2017/04/04 | 4,925 | 4,925 | 4,835 | 4,860 | -65 | -1.3% | 72,800 |
2001～
2050
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
