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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 9,700 | 10,120 | 9,680 | 9,990 | +180 | +1.8% | 81,100 |
| 2022/03/31 | 9,710 | 9,920 | 9,710 | 9,810 | -100 | -1% | 57,000 |
| 2022/03/30 | 10,390 | 10,390 | 9,750 | 9,910 | +130 | +1.3% | 107,800 |
| 2022/03/29 | 9,750 | 9,800 | 9,690 | 9,780 | +100 | +1% | 79,100 |
| 2022/03/28 | 9,660 | 9,780 | 9,590 | 9,680 | +20 | +0.2% | 90,200 |
| 2022/03/25 | 9,500 | 9,700 | 9,440 | 9,660 | +310 | +3.3% | 75,900 |
| 2022/03/24 | 9,150 | 9,380 | 9,100 | 9,350 | +100 | +1.1% | 69,600 |
| 2022/03/23 | 9,180 | 9,280 | 9,130 | 9,250 | +190 | +2.1% | 78,800 |
| 2022/03/22 | 9,020 | 9,140 | 9,000 | 9,060 | +150 | +1.7% | 67,700 |
| 2022/03/18 | 8,890 | 9,010 | 8,850 | 8,910 | -40 | -0.4% | 111,500 |
| 2022/03/17 | 8,700 | 8,990 | 8,590 | 8,950 | +440 | +5.2% | 93,000 |
| 2022/03/16 | 8,620 | 8,620 | 8,370 | 8,510 | -110 | -1.3% | 114,000 |
| 2022/03/15 | 8,560 | 8,760 | 8,530 | 8,620 | -50 | -0.6% | 85,400 |
| 2022/03/14 | 8,670 | 8,860 | 8,610 | 8,670 | +80 | +0.9% | 106,600 |
| 2022/03/11 | 8,210 | 8,600 | 8,180 | 8,590 | +410 | +5% | 156,400 |
| 2022/03/10 | 8,100 | 8,250 | 8,070 | 8,180 | +330 | +4.2% | 97,200 |
| 2022/03/09 | 7,780 | 7,950 | 7,630 | 7,850 | +130 | +1.7% | 207,200 |
| 2022/03/08 | 8,170 | 8,210 | 7,700 | 7,720 | -300 | -3.7% | 190,100 |
| 2022/03/07 | 8,300 | 8,350 | 7,810 | 8,020 | -580 | -6.7% | 184,900 |
| 2022/03/04 | 8,920 | 8,920 | 8,540 | 8,600 | -290 | -3.3% | 122,300 |
| 2022/03/03 | 9,000 | 9,080 | 8,850 | 8,890 | -60 | -0.7% | 82,200 |
| 2022/03/02 | 8,890 | 9,020 | 8,890 | 8,950 | -220 | -2.4% | 112,400 |
| 2022/03/01 | 9,320 | 9,370 | 9,170 | 9,170 | -20 | -0.2% | 69,600 |
| 2022/02/28 | 9,090 | 9,210 | 9,000 | 9,190 | +120 | +1.3% | 102,400 |
| 2022/02/25 | 9,050 | 9,140 | 8,900 | 9,070 | +70 | +0.8% | 87,400 |
| 2022/02/24 | 8,930 | 9,060 | 8,830 | 9,000 | +60 | +0.7% | 82,200 |
| 2022/02/22 | 8,910 | 9,000 | 8,750 | 8,940 | +20 | +0.2% | 91,800 |
| 2022/02/21 | 8,990 | 9,090 | 8,910 | 8,920 | -240 | -2.6% | 74,100 |
| 2022/02/18 | 9,190 | 9,220 | 9,050 | 9,160 | -50 | -0.5% | 82,500 |
| 2022/02/17 | 9,600 | 9,650 | 9,130 | 9,210 | -310 | -3.3% | 96,500 |
| 2022/02/16 | 9,400 | 9,520 | 9,360 | 9,520 | +340 | +3.7% | 98,300 |
| 2022/02/15 | 8,960 | 9,270 | 8,960 | 9,180 | +120 | +1.3% | 74,500 |
| 2022/02/14 | 9,050 | 9,220 | 8,950 | 9,060 | -290 | -3.1% | 100,400 |
| 2022/02/10 | 9,330 | 9,360 | 9,160 | 9,350 | +140 | +1.5% | 93,200 |
| 2022/02/09 | 9,020 | 9,260 | 8,970 | 9,210 | +270 | +3% | 135,300 |
| 2022/02/08 | 9,180 | 9,270 | 8,910 | 8,940 | -100 | -1.1% | 125,000 |
| 2022/02/07 | 9,110 | 9,380 | 8,880 | 9,040 | +190 | +2.1% | 280,400 |
| 2022/02/04 | 8,720 | 8,890 | 8,590 | 8,850 | +100 | +1.1% | 129,800 |
| 2022/02/03 | 8,670 | 8,810 | 8,630 | 8,750 | -220 | -2.5% | 82,500 |
| 2022/02/02 | 8,650 | 9,030 | 8,650 | 8,970 | +450 | +5.3% | 146,500 |
| 2022/02/01 | 8,450 | 8,660 | 8,450 | 8,520 | +40 | +0.5% | 116,800 |
| 2022/01/31 | 8,300 | 8,540 | 8,180 | 8,480 | +310 | +3.8% | 91,800 |
| 2022/01/28 | 8,100 | 8,210 | 7,960 | 8,170 | +310 | +3.9% | 97,700 |
| 2022/01/27 | 8,190 | 8,290 | 7,780 | 7,860 | -420 | -5.1% | 120,900 |
| 2022/01/26 | 8,210 | 8,370 | 8,210 | 8,280 | +130 | +1.6% | 182,800 |
| 2022/01/25 | 8,440 | 8,440 | 8,030 | 8,150 | -310 | -3.7% | 116,800 |
| 2022/01/24 | 8,180 | 8,460 | 8,140 | 8,460 | +80 | +1% | 87,500 |
| 2022/01/21 | 8,390 | 8,400 | 8,210 | 8,380 | -240 | -2.8% | 100,400 |
| 2022/01/20 | 8,700 | 8,790 | 8,530 | 8,620 | -150 | -1.7% | 70,500 |
| 2022/01/19 | 8,940 | 9,010 | 8,730 | 8,770 | -270 | -3% | 78,300 |
551～
600
件表示中 / 3487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 | 279,400円 | -4.5% | +0.6% | 3.10% | 15.13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 |
| 東亜合成 | 151,400円 | +5.6% | +4.8% | 3.83% | 15.22倍 | 0.81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 |
| パーカライ | 130,700円 | +5.5% | +2.8% | 3.06% | 11.59倍 | 0.81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 |
| 伊勢化 | 2,966,000円 | +24.9% | +29.0% | 1.08% | 32.86倍 | 4.74倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 日曹達 | 526,000円 | -1.6% | -28.3% | 4.56% | 11.77倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
