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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,545 | 3,565 | 3,540 | 3,555 | +10 | +0.3% | 359,500 |
| 2025/08/18 | 3,540 | 3,550 | 3,520 | 3,545 | +15 | +0.4% | 331,800 |
| 2025/08/15 | 3,515 | 3,540 | 3,505 | 3,530 | +15 | +0.4% | 331,800 |
| 2025/08/14 | 3,515 | 3,530 | 3,500 | 3,515 | -5 | -0.1% | 295,600 |
| 2025/08/13 | 3,490 | 3,535 | 3,485 | 3,520 | +45 | +1.3% | 407,600 |
| 2025/08/12 | 3,500 | 3,500 | 3,455 | 3,475 | -20 | -0.6% | 579,200 |
| 2025/08/08 | 3,490 | 3,510 | 3,480 | 3,495 | +30 | +0.9% | 333,600 |
| 2025/08/07 | 3,475 | 3,500 | 3,460 | 3,465 | -10 | -0.3% | 237,500 |
| 2025/08/06 | 3,450 | 3,500 | 3,445 | 3,475 | +35 | +1% | 276,900 |
| 2025/08/05 | 3,455 | 3,495 | 3,440 | 3,440 | -10 | -0.3% | 310,600 |
| 2025/08/04 | 3,420 | 3,450 | 3,405 | 3,450 | ±0 | ±0% | 412,200 |
| 2025/08/01 | 3,455 | 3,485 | 3,445 | 3,450 | -10 | -0.3% | 255,500 |
| 2025/07/31 | 3,465 | 3,475 | 3,450 | 3,460 | ±0 | ±0% | 235,000 |
| 2025/07/30 | 3,450 | 3,465 | 3,425 | 3,460 | +10 | +0.3% | 540,500 |
| 2025/07/29 | 3,440 | 3,455 | 3,430 | 3,450 | -10 | -0.3% | 200,700 |
| 2025/07/28 | 3,450 | 3,490 | 3,445 | 3,460 | +20 | +0.6% | 233,600 |
| 2025/07/25 | 3,420 | 3,450 | 3,395 | 3,440 | +5 | +0.1% | 227,700 |
| 2025/07/24 | 3,390 | 3,435 | 3,380 | 3,435 | +50 | +1.5% | 270,000 |
| 2025/07/23 | 3,340 | 3,390 | 3,335 | 3,385 | +60 | +1.8% | 318,200 |
| 2025/07/22 | 3,325 | 3,345 | 3,310 | 3,325 | +20 | +0.6% | 163,200 |
| 2025/07/18 | 3,310 | 3,320 | 3,290 | 3,305 | -5 | -0.2% | 129,400 |
| 2025/07/17 | 3,295 | 3,320 | 3,280 | 3,310 | +15 | +0.5% | 187,900 |
| 2025/07/16 | 3,305 | 3,325 | 3,290 | 3,295 | -20 | -0.6% | 224,800 |
| 2025/07/15 | 3,330 | 3,340 | 3,310 | 3,315 | -5 | -0.2% | 205,700 |
| 2025/07/14 | 3,300 | 3,340 | 3,285 | 3,320 | +10 | +0.3% | 256,400 |
| 2025/07/11 | 3,295 | 3,320 | 3,270 | 3,310 | +65 | +2% | 344,200 |
| 2025/07/10 | 3,250 | 3,250 | 3,220 | 3,245 | +20 | +0.6% | 243,800 |
| 2025/07/09 | 3,215 | 3,245 | 3,205 | 3,225 | +30 | +0.9% | 278,300 |
| 2025/07/08 | 3,165 | 3,200 | 3,160 | 3,195 | +25 | +0.8% | 182,300 |
| 2025/07/07 | 3,195 | 3,210 | 3,160 | 3,170 | -25 | -0.8% | 191,000 |
| 2025/07/04 | 3,220 | 3,220 | 3,195 | 3,195 | -15 | -0.5% | 158,400 |
| 2025/07/03 | 3,180 | 3,215 | 3,175 | 3,210 | +35 | +1.1% | 232,800 |
| 2025/07/02 | 3,150 | 3,195 | 3,140 | 3,175 | +25 | +0.8% | 195,400 |
| 2025/07/01 | 3,165 | 3,175 | 3,140 | 3,150 | +5 | +0.2% | 262,800 |
| 2025/06/30 | 3,185 | 3,190 | 3,140 | 3,145 | +5 | +0.2% | 370,900 |
| 2025/06/27 | 3,125 | 3,150 | 3,110 | 3,140 | +20 | +0.6% | 234,900 |
| 2025/06/26 | 3,080 | 3,130 | 3,070 | 3,120 | +40 | +1.3% | 335,500 |
| 2025/06/25 | 3,070 | 3,085 | 3,055 | 3,080 | +15 | +0.5% | 214,000 |
| 2025/06/24 | 3,090 | 3,125 | 3,065 | 3,065 | ±0 | ±0% | 450,900 |
| 2025/06/23 | 3,060 | 3,090 | 3,055 | 3,065 | +10 | +0.3% | 328,400 |
| 2025/06/20 | 3,050 | 3,085 | 3,045 | 3,055 | -10 | -0.3% | 464,200 |
| 2025/06/19 | 3,080 | 3,085 | 3,045 | 3,065 | -10 | -0.3% | 290,500 |
| 2025/06/18 | 3,050 | 3,075 | 3,040 | 3,075 | +10 | +0.3% | 299,100 |
| 2025/06/17 | 3,055 | 3,085 | 3,040 | 3,065 | -5 | -0.2% | 326,800 |
| 2025/06/16 | 3,065 | 3,085 | 3,060 | 3,070 | +10 | +0.3% | 205,300 |
| 2025/06/13 | 3,110 | 3,125 | 3,050 | 3,060 | -30 | -1% | 448,800 |
| 2025/06/12 | 3,110 | 3,120 | 3,075 | 3,090 | -30 | -1% | 304,800 |
| 2025/06/11 | 3,085 | 3,120 | 3,080 | 3,120 | +30 | +1% | 420,800 |
| 2025/06/10 | 3,100 | 3,120 | 3,075 | 3,090 | -10 | -0.3% | 404,200 |
| 2025/06/09 | 3,100 | 3,110 | 3,070 | 3,100 | +5 | +0.2% | 386,800 |
1～
50
件表示中 / 3765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 | 355,500円 | +1.8% | +37.0% | 6.16% | 13.59倍 | 0.65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 | 1,015,000円 | -1.5% | -22.4% | 2.27% | 15.67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 | 324,000円 | +1.4% | +0.1% | 2.99% | 14.61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 |
| 東亜合成 | 150,900円 | -3.0% | -7.5% | 4.31% | 13.27倍 | 0.77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 |
| 高砂香 | 819,000円 | +0.4% | -15.1% | 2.93% | 13.64倍 | 1.11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
