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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 3,115 | 3,125 | 3,080 | 3,095 | -5 | -0.2% | 423,100 |
| 2025/06/05 | 3,105 | 3,160 | 3,090 | 3,100 | +20 | +0.6% | 699,800 |
| 2025/06/04 | 3,230 | 3,260 | 3,075 | 3,080 | -330 | -9.7% | 1,836,200 |
| 2025/06/03 | 3,390 | 3,430 | 3,375 | 3,410 | -10 | -0.3% | 308,700 |
| 2025/06/02 | 3,345 | 3,420 | 3,330 | 3,420 | +55 | +1.6% | 275,500 |
| 2025/05/30 | 3,340 | 3,370 | 3,320 | 3,365 | +5 | +0.1% | 307,800 |
| 2025/05/29 | 3,355 | 3,370 | 3,335 | 3,360 | +5 | +0.1% | 194,100 |
| 2025/05/28 | 3,360 | 3,380 | 3,310 | 3,355 | +10 | +0.3% | 330,400 |
| 2025/05/27 | 3,320 | 3,355 | 3,305 | 3,345 | +25 | +0.8% | 199,000 |
| 2025/05/26 | 3,290 | 3,320 | 3,255 | 3,320 | +45 | +1.4% | 199,000 |
| 2025/05/23 | 3,205 | 3,295 | 3,200 | 3,275 | +70 | +2.2% | 438,500 |
| 2025/05/22 | 3,300 | 3,305 | 3,200 | 3,205 | -95 | -2.9% | 481,800 |
| 2025/05/21 | 3,280 | 3,350 | 3,260 | 3,300 | -50 | -1.5% | 847,700 |
| 2025/05/20 | 3,170 | 3,365 | 3,085 | 3,350 | +374 | +12.6% | 1,900,800 |
| 2025/05/19 | 2,961 | 2,990 | 2,924 | 2,976 | -24 | -0.8% | 331,000 |
| 2025/05/16 | 2,960 | 3,020 | 2,955 | 3,000 | +48 | +1.6% | 403,400 |
| 2025/05/15 | 2,958 | 2,993 | 2,917 | 2,952 | -24 | -0.8% | 451,100 |
| 2025/05/14 | 3,060 | 3,075 | 2,930 | 2,976 | -119 | -3.8% | 947,300 |
| 2025/05/13 | 3,235 | 3,235 | 3,065 | 3,095 | +363 | +13.3% | 2,670,000 |
| 2025/05/12 | 2,624 | 2,732 | 2,624 | 2,732 | +122 | +4.7% | 403,500 |
| 2025/05/09 | 2,576 | 2,621 | 2,575 | 2,610 | +55 | +2.2% | 196,600 |
| 2025/05/08 | 2,521 | 2,559 | 2,519 | 2,555 | +34 | +1.3% | 190,900 |
| 2025/05/07 | 2,528 | 2,535 | 2,512 | 2,521 | -1 | ±0% | 110,800 |
| 2025/05/02 | 2,512 | 2,532 | 2,507 | 2,522 | +23 | +0.9% | 123,500 |
| 2025/05/01 | 2,501 | 2,512 | 2,484 | 2,499 | ±0 | ±0% | 106,200 |
| 2025/04/30 | 2,516 | 2,532 | 2,486 | 2,499 | -5 | -0.2% | 182,800 |
| 2025/04/28 | 2,517 | 2,520 | 2,496 | 2,504 | -4 | -0.2% | 101,000 |
| 2025/04/25 | 2,502 | 2,524 | 2,495 | 2,508 | +5 | +0.2% | 68,500 |
| 2025/04/24 | 2,520 | 2,523 | 2,499 | 2,503 | +14 | +0.6% | 78,300 |
| 2025/04/23 | 2,497 | 2,514 | 2,486 | 2,489 | +29 | +1.2% | 148,300 |
1～
50
件表示中 / 3735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 | 926,000円 | -1.5% | -22.4% | 2.48% | 14.29倍 | 1.41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 | 142,900円 | -1.6% | +0.7% | 4.55% | 12.02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 | 305,500円 | +5.4% | 0.0% | 3.27% | 8.62倍 | 0.58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 | 434,000円 | +0.3% | +0.9% | 5.18% | 18.53倍 | 3.07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
