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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,728 | 2,779 | 2,713 | 2,779 | +64 | +2.4% | 209,700 |
| 2024/04/25 | 2,708 | 2,733 | 2,699 | 2,715 | +19 | +0.7% | 185,500 |
| 2024/04/24 | 2,690 | 2,710 | 2,686 | 2,696 | -10 | -0.4% | 663,700 |
| 2024/04/23 | 2,716 | 2,733 | 2,694 | 2,706 | -20 | -0.7% | 207,300 |
| 2024/04/22 | 2,709 | 2,742 | 2,675 | 2,726 | +55 | +2.1% | 279,300 |
| 2024/04/19 | 2,680 | 2,682 | 2,624 | 2,671 | -30 | -1.1% | 723,400 |
| 2024/04/18 | 2,650 | 2,707 | 2,649 | 2,701 | +21 | +0.8% | 193,600 |
| 2024/04/17 | 2,694 | 2,701 | 2,671 | 2,680 | -20 | -0.7% | 236,800 |
| 2024/04/16 | 2,705 | 2,718 | 2,692 | 2,700 | -13 | -0.5% | 197,800 |
| 2024/04/15 | 2,737 | 2,738 | 2,706 | 2,713 | -26 | -0.9% | 155,900 |
| 2024/04/12 | 2,742 | 2,768 | 2,739 | 2,739 | -3 | -0.1% | 182,200 |
| 2024/04/11 | 2,727 | 2,748 | 2,708 | 2,742 | -7 | -0.3% | 281,600 |
| 2024/04/10 | 2,739 | 2,763 | 2,737 | 2,749 | -6 | -0.2% | 207,000 |
| 2024/04/09 | 2,792 | 2,792 | 2,747 | 2,755 | -17 | -0.6% | 227,900 |
| 2024/04/08 | 2,751 | 2,792 | 2,751 | 2,772 | +2 | +0.1% | 143,500 |
| 2024/04/05 | 2,710 | 2,790 | 2,705 | 2,770 | +42 | +1.5% | 219,300 |
| 2024/04/04 | 2,740 | 2,740 | 2,724 | 2,728 | +3 | +0.1% | 128,800 |
| 2024/04/03 | 2,735 | 2,740 | 2,719 | 2,725 | -18 | -0.7% | 142,000 |
| 2024/04/02 | 2,764 | 2,777 | 2,739 | 2,743 | +14 | +0.5% | 144,200 |
| 2024/04/01 | 2,738 | 2,754 | 2,724 | 2,729 | +12 | +0.4% | 164,200 |
| 2024/03/29 | 2,733 | 2,741 | 2,701 | 2,717 | -7 | -0.3% | 337,700 |
| 2024/03/28 | 2,740 | 2,760 | 2,687 | 2,724 | -84 | -3% | 470,200 |
| 2024/03/27 | 2,812 | 2,819 | 2,797 | 2,808 | +8 | +0.3% | 163,300 |
| 2024/03/26 | 2,786 | 2,806 | 2,780 | 2,800 | +14 | +0.5% | 111,900 |
| 2024/03/25 | 2,800 | 2,811 | 2,779 | 2,786 | -19 | -0.7% | 147,800 |
| 2024/03/22 | 2,764 | 2,815 | 2,757 | 2,805 | +34 | +1.2% | 185,400 |
| 2024/03/21 | 2,780 | 2,800 | 2,760 | 2,771 | +16 | +0.6% | 236,800 |
| 2024/03/19 | 2,730 | 2,755 | 2,725 | 2,755 | +24 | +0.9% | 222,000 |
| 2024/03/18 | 2,719 | 2,734 | 2,699 | 2,731 | +30 | +1.1% | 186,300 |
| 2024/03/15 | 2,701 | 2,711 | 2,692 | 2,701 | ±0 | ±0% | 186,500 |
| 2024/03/14 | 2,687 | 2,705 | 2,676 | 2,701 | +25 | +0.9% | 182,000 |
| 2024/03/13 | 2,690 | 2,703 | 2,664 | 2,676 | -16 | -0.6% | 226,300 |
| 2024/03/12 | 2,672 | 2,694 | 2,647 | 2,692 | +28 | +1.1% | 304,500 |
| 2024/03/11 | 2,700 | 2,707 | 2,639 | 2,664 | -36 | -1.3% | 293,900 |
| 2024/03/08 | 2,645 | 2,712 | 2,640 | 2,700 | +25 | +0.9% | 348,600 |
| 2024/03/07 | 2,674 | 2,697 | 2,653 | 2,675 | +5 | +0.2% | 437,200 |
| 2024/03/06 | 2,636 | 2,678 | 2,633 | 2,670 | +42 | +1.6% | 336,700 |
| 2024/03/05 | 2,668 | 2,693 | 2,628 | 2,628 | -90 | -3.3% | 506,700 |
| 2024/03/04 | 2,718 | 2,760 | 2,716 | 2,718 | +2 | +0.1% | 288,900 |
| 2024/03/01 | 2,681 | 2,724 | 2,681 | 2,716 | +37 | +1.4% | 253,200 |
| 2024/02/29 | 2,713 | 2,734 | 2,672 | 2,679 | -34 | -1.3% | 397,000 |
| 2024/02/28 | 2,716 | 2,728 | 2,699 | 2,713 | -6 | -0.2% | 315,900 |
| 2024/02/27 | 2,711 | 2,731 | 2,707 | 2,719 | +7 | +0.3% | 187,700 |
| 2024/02/26 | 2,730 | 2,738 | 2,712 | 2,712 | -17 | -0.6% | 156,600 |
| 2024/02/22 | 2,750 | 2,759 | 2,704 | 2,729 | +23 | +0.8% | 213,600 |
| 2024/02/21 | 2,673 | 2,712 | 2,673 | 2,706 | +25 | +0.9% | 274,200 |
| 2024/02/20 | 2,677 | 2,692 | 2,664 | 2,681 | +4 | +0.1% | 139,400 |
| 2024/02/19 | 2,655 | 2,688 | 2,655 | 2,677 | +17 | +0.6% | 137,200 |
| 2024/02/16 | 2,662 | 2,683 | 2,651 | 2,660 | +19 | +0.7% | 165,000 |
| 2024/02/15 | 2,672 | 2,678 | 2,626 | 2,641 | -37 | -1.4% | 298,900 |
1～
50
件表示中 / 3445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 | 277,900円 | -7.5% | -50.0% | 3.12% | 20.39倍 | 0.70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 |
| ノエビアＨＤ | 521,000円 | +0.7% | +0.9% | 4.22% | 22.81倍 | 3.37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 |
| ａｒｔｉｅｎｃｅ | 286,900円 | +5.6% | +4.8% | 3.14% | 15.21倍 | 0.62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 |
| 日曹達 | 564,000円 | -9.2% | -18.7% | 4.26% | 9.53倍 | 0.86倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
| パーカライ | 119,700円 | +4.9% | +14.3% | 3.34% | 12.00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 |
市場注目の銘柄
チャート関連のコラム
