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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 8,360 | 8,400 | 8,240 | 8,350 | +20 | +0.2% | 71,500 |
| 2023/06/26 | 8,340 | 8,480 | 8,320 | 8,330 | -80 | -1% | 71,200 |
| 2023/06/23 | 8,490 | 8,560 | 8,350 | 8,410 | -10 | -0.1% | 96,700 |
| 2023/06/22 | 8,420 | 8,490 | 8,410 | 8,420 | -70 | -0.8% | 68,300 |
| 2023/06/21 | 8,500 | 8,520 | 8,420 | 8,490 | -70 | -0.8% | 84,600 |
| 2023/06/20 | 8,610 | 8,610 | 8,510 | 8,560 | -50 | -0.6% | 91,300 |
| 2023/06/19 | 8,520 | 8,630 | 8,480 | 8,610 | +70 | +0.8% | 113,700 |
| 2023/06/16 | 8,460 | 8,540 | 8,410 | 8,540 | +60 | +0.7% | 81,100 |
| 2023/06/15 | 8,450 | 8,540 | 8,420 | 8,480 | +10 | +0.1% | 57,300 |
| 2023/06/14 | 8,430 | 8,510 | 8,430 | 8,470 | +60 | +0.7% | 84,200 |
| 2023/06/13 | 8,350 | 8,430 | 8,310 | 8,410 | +40 | +0.5% | 62,400 |
| 2023/06/12 | 8,310 | 8,380 | 8,310 | 8,370 | +60 | +0.7% | 44,100 |
| 2023/06/09 | 8,290 | 8,400 | 8,280 | 8,310 | +30 | +0.4% | 116,300 |
| 2023/06/08 | 8,350 | 8,370 | 8,240 | 8,280 | -70 | -0.8% | 77,300 |
| 2023/06/07 | 8,460 | 8,500 | 8,310 | 8,350 | -60 | -0.7% | 96,400 |
| 2023/06/06 | 8,300 | 8,430 | 8,260 | 8,410 | -30 | -0.4% | 81,300 |
| 2023/06/05 | 8,330 | 8,460 | 8,290 | 8,440 | +250 | +3.1% | 117,300 |
| 2023/06/02 | 8,050 | 8,190 | 8,030 | 8,190 | +120 | +1.5% | 81,600 |
| 2023/06/01 | 8,020 | 8,130 | 8,020 | 8,070 | +50 | +0.6% | 100,300 |
| 2023/05/31 | 8,140 | 8,150 | 8,020 | 8,020 | -170 | -2.1% | 173,600 |
| 2023/05/30 | 8,140 | 8,240 | 8,140 | 8,190 | +20 | +0.2% | 96,700 |
| 2023/05/29 | 8,200 | 8,270 | 8,160 | 8,170 | +100 | +1.2% | 82,900 |
| 2023/05/26 | 8,190 | 8,200 | 8,070 | 8,070 | -160 | -1.9% | 172,700 |
| 2023/05/25 | 8,230 | 8,260 | 8,190 | 8,230 | ±0 | ±0% | 109,600 |
| 2023/05/24 | 8,350 | 8,380 | 8,220 | 8,230 | -70 | -0.8% | 117,600 |
| 2023/05/23 | 8,400 | 8,440 | 8,270 | 8,300 | -150 | -1.8% | 128,800 |
| 2023/05/22 | 8,480 | 8,530 | 8,410 | 8,450 | +40 | +0.5% | 84,700 |
| 2023/05/19 | 8,470 | 8,530 | 8,380 | 8,410 | -60 | -0.7% | 97,100 |
| 2023/05/18 | 8,240 | 8,550 | 8,200 | 8,470 | +360 | +4.4% | 165,500 |
| 2023/05/17 | 8,330 | 8,350 | 8,100 | 8,110 | -270 | -3.2% | 201,000 |
| 2023/05/16 | 8,500 | 8,530 | 8,330 | 8,380 | -220 | -2.6% | 189,600 |
| 2023/05/15 | 8,990 | 8,990 | 8,550 | 8,600 | -90 | -1% | 230,100 |
| 2023/05/12 | 8,630 | 8,710 | 8,620 | 8,690 | +80 | +0.9% | 120,200 |
| 2023/05/11 | 8,560 | 8,620 | 8,550 | 8,610 | ±0 | ±0% | 70,200 |
| 2023/05/10 | 8,600 | 8,630 | 8,540 | 8,610 | -10 | -0.1% | 120,100 |
| 2023/05/09 | 8,580 | 8,630 | 8,520 | 8,620 | +40 | +0.5% | 87,700 |
| 2023/05/08 | 8,520 | 8,580 | 8,480 | 8,580 | +60 | +0.7% | 90,900 |
| 2023/05/02 | 8,590 | 8,590 | 8,500 | 8,520 | -40 | -0.5% | 60,600 |
| 2023/05/01 | 8,450 | 8,580 | 8,450 | 8,560 | +160 | +1.9% | 114,000 |
| 2023/04/28 | 8,270 | 8,440 | 8,270 | 8,400 | +30 | +0.4% | 139,400 |
| 2023/04/27 | 8,300 | 8,380 | 8,290 | 8,370 | +40 | +0.5% | 74,700 |
| 2023/04/26 | 8,330 | 8,350 | 8,250 | 8,330 | -70 | -0.8% | 115,600 |
| 2023/04/25 | 8,420 | 8,470 | 8,390 | 8,400 | +80 | +1% | 62,400 |
| 2023/04/24 | 8,330 | 8,350 | 8,280 | 8,320 | ±0 | ±0% | 77,000 |
| 2023/04/21 | 8,220 | 8,350 | 8,210 | 8,320 | -30 | -0.4% | 92,100 |
| 2023/04/20 | 8,350 | 8,380 | 8,310 | 8,350 | -20 | -0.2% | 41,300 |
| 2023/04/19 | 8,300 | 8,380 | 8,250 | 8,370 | -30 | -0.4% | 66,800 |
| 2023/04/18 | 8,450 | 8,450 | 8,380 | 8,400 | -30 | -0.4% | 73,700 |
| 2023/04/17 | 8,500 | 8,500 | 8,380 | 8,430 | -50 | -0.6% | 54,000 |
| 2023/04/14 | 8,460 | 8,480 | 8,400 | 8,480 | +50 | +0.6% | 57,200 |
501～
550
件表示中 / 3740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 | 331,000円 | +1.8% | +37.0% | 6.53% | 12.65倍 | 0.60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 | 130,600円 | -1.0% | -7.2% | 3.83% | 12.25倍 | 0.75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 | 949,000円 | -1.5% | -22.4% | 2.42% | 14.65倍 | 1.44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 | 143,300円 | -1.6% | +0.7% | 4.54% | 12.05倍 | 0.74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 | 309,500円 | +5.4% | 0.0% | 3.23% | 8.73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 |
市場注目の銘柄
チャート関連のコラム
