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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 10,060 | 10,350 | 9,720 | 9,800 | +30 | +0.3% | 324,900 |
| 2022/11/09 | 9,640 | 9,790 | 9,580 | 9,770 | +110 | +1.1% | 107,900 |
| 2022/11/08 | 9,600 | 9,670 | 9,570 | 9,660 | +90 | +0.9% | 48,400 |
| 2022/11/07 | 9,560 | 9,630 | 9,480 | 9,570 | +160 | +1.7% | 44,100 |
| 2022/11/04 | 9,470 | 9,590 | 9,390 | 9,410 | -210 | -2.2% | 48,600 |
| 2022/11/02 | 9,550 | 9,660 | 9,510 | 9,620 | +180 | +1.9% | 85,800 |
| 2022/11/01 | 9,560 | 9,580 | 9,310 | 9,440 | -120 | -1.3% | 68,500 |
| 2022/10/31 | 9,430 | 9,580 | 9,400 | 9,560 | +220 | +2.4% | 67,600 |
| 2022/10/28 | 9,280 | 9,430 | 9,270 | 9,340 | -20 | -0.2% | 167,800 |
| 2022/10/27 | 9,500 | 9,500 | 9,330 | 9,360 | -10 | -0.1% | 60,900 |
| 2022/10/26 | 9,400 | 9,420 | 9,270 | 9,370 | +80 | +0.9% | 51,700 |
| 2022/10/25 | 9,260 | 9,330 | 9,210 | 9,290 | +50 | +0.5% | 44,300 |
| 2022/10/24 | 9,240 | 9,330 | 9,150 | 9,240 | +150 | +1.7% | 83,900 |
| 2022/10/21 | 9,130 | 9,200 | 9,050 | 9,090 | -40 | -0.4% | 72,800 |
| 2022/10/20 | 9,300 | 9,390 | 9,110 | 9,130 | -320 | -3.4% | 101,700 |
| 2022/10/19 | 9,560 | 9,670 | 9,430 | 9,450 | -30 | -0.3% | 58,200 |
| 2022/10/18 | 9,440 | 9,560 | 9,390 | 9,480 | +130 | +1.4% | 78,900 |
| 2022/10/17 | 9,250 | 9,420 | 9,250 | 9,350 | -10 | -0.1% | 54,000 |
| 2022/10/14 | 9,280 | 9,410 | 9,170 | 9,360 | +310 | +3.4% | 67,500 |
| 2022/10/13 | 9,250 | 9,270 | 9,050 | 9,050 | -310 | -3.3% | 58,200 |
| 2022/10/12 | 9,430 | 9,490 | 9,310 | 9,360 | -90 | -1% | 104,100 |
| 2022/10/11 | 9,490 | 9,670 | 9,360 | 9,450 | +110 | +1.2% | 210,700 |
| 2022/10/07 | 9,350 | 9,500 | 9,320 | 9,340 | -250 | -2.6% | 118,800 |
| 2022/10/06 | 9,590 | 9,660 | 9,490 | 9,590 | +90 | +0.9% | 73,800 |
| 2022/10/05 | 9,490 | 9,530 | 9,390 | 9,500 | +280 | +3% | 117,800 |
| 2022/10/04 | 9,220 | 9,300 | 9,150 | 9,220 | +240 | +2.7% | 69,000 |
| 2022/10/03 | 8,810 | 9,020 | 8,770 | 8,980 | +100 | +1.1% | 40,800 |
| 2022/09/30 | 8,920 | 9,130 | 8,810 | 8,880 | -120 | -1.3% | 79,400 |
| 2022/09/29 | 9,020 | 9,140 | 8,930 | 9,000 | +160 | +1.8% | 134,500 |
| 2022/09/28 | 8,730 | 8,890 | 8,620 | 8,840 | +120 | +1.4% | 105,400 |
| 2022/09/27 | 8,800 | 8,890 | 8,670 | 8,720 | -10 | -0.1% | 75,000 |
| 2022/09/26 | 8,980 | 8,990 | 8,700 | 8,730 | -380 | -4.2% | 71,900 |
| 2022/09/22 | 9,050 | 9,160 | 9,050 | 9,110 | -30 | -0.3% | 49,500 |
| 2022/09/21 | 9,150 | 9,290 | 9,140 | 9,140 | -160 | -1.7% | 53,500 |
| 2022/09/20 | 9,160 | 9,390 | 9,160 | 9,300 | +230 | +2.5% | 52,800 |
| 2022/09/16 | 9,120 | 9,170 | 9,040 | 9,070 | -140 | -1.5% | 44,500 |
| 2022/09/15 | 9,260 | 9,290 | 9,160 | 9,210 | -70 | -0.8% | 59,600 |
| 2022/09/14 | 9,300 | 9,310 | 9,220 | 9,280 | -320 | -3.3% | 79,500 |
| 2022/09/13 | 9,690 | 9,750 | 9,570 | 9,600 | -70 | -0.7% | 67,700 |
| 2022/09/12 | 9,660 | 9,750 | 9,620 | 9,670 | +60 | +0.6% | 79,300 |
| 2022/09/09 | 9,510 | 9,610 | 9,440 | 9,610 | +160 | +1.7% | 135,000 |
| 2022/09/08 | 9,360 | 9,460 | 9,310 | 9,450 | +280 | +3.1% | 110,500 |
| 2022/09/07 | 9,230 | 9,230 | 9,060 | 9,170 | -160 | -1.7% | 133,200 |
| 2022/09/06 | 9,350 | 9,420 | 9,320 | 9,330 | -80 | -0.9% | 56,200 |
| 2022/09/05 | 9,310 | 9,450 | 9,290 | 9,410 | +100 | +1.1% | 90,600 |
| 2022/09/02 | 9,390 | 9,400 | 9,220 | 9,310 | -90 | -1% | 98,700 |
| 2022/09/01 | 9,310 | 9,470 | 9,270 | 9,400 | ±0 | ±0% | 91,800 |
| 2022/08/31 | 9,450 | 9,490 | 9,400 | 9,400 | -200 | -2.1% | 103,900 |
| 2022/08/30 | 9,800 | 9,800 | 9,550 | 9,600 | -80 | -0.8% | 75,200 |
| 2022/08/29 | 9,500 | 9,830 | 9,490 | 9,680 | -190 | -1.9% | 115,300 |
501～
550
件表示中 / 3586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 | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85倍 | 0.68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 | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45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 |
| ａｒｔｉｅｎｃｅ | 311,000円 | +10.2% | +55.3% | 3.22% | 9.87倍 | 0.60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 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 長谷川香 | 336,500円 | +3.7% | +7.5% | 2.20% | 18.18倍 | 1.16倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
