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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 8,450 | 8,520 | 8,440 | 8,440 | -10 | -0.1% | 59,400 |
| 2023/01/30 | 8,550 | 8,570 | 8,420 | 8,450 | -70 | -0.8% | 67,100 |
| 2023/01/27 | 8,530 | 8,590 | 8,480 | 8,520 | +40 | +0.5% | 68,900 |
| 2023/01/26 | 8,510 | 8,530 | 8,430 | 8,480 | -30 | -0.4% | 41,300 |
| 2023/01/25 | 8,450 | 8,540 | 8,400 | 8,510 | +90 | +1.1% | 50,400 |
| 2023/01/24 | 8,440 | 8,450 | 8,370 | 8,420 | +150 | +1.8% | 49,500 |
| 2023/01/23 | 8,330 | 8,380 | 8,240 | 8,270 | +40 | +0.5% | 43,100 |
| 2023/01/20 | 8,160 | 8,280 | 8,150 | 8,230 | +60 | +0.7% | 36,600 |
| 2023/01/19 | 8,190 | 8,240 | 8,120 | 8,170 | ±0 | ±0% | 30,000 |
| 2023/01/18 | 8,030 | 8,180 | 8,010 | 8,170 | +140 | +1.7% | 78,000 |
| 2023/01/17 | 8,060 | 8,120 | 8,020 | 8,030 | +20 | +0.2% | 49,800 |
| 2023/01/16 | 8,130 | 8,170 | 7,980 | 8,010 | -160 | -2% | 54,000 |
| 2023/01/13 | 8,280 | 8,310 | 8,150 | 8,170 | -80 | -1% | 40,700 |
| 2023/01/12 | 8,320 | 8,350 | 8,240 | 8,250 | -40 | -0.5% | 36,200 |
| 2023/01/11 | 8,310 | 8,320 | 8,240 | 8,290 | +90 | +1.1% | 46,500 |
| 2023/01/10 | 8,280 | 8,290 | 8,200 | 8,200 | +50 | +0.6% | 36,200 |
| 2023/01/06 | 8,080 | 8,210 | 8,050 | 8,150 | ±0 | ±0% | 63,100 |
| 2023/01/05 | 8,000 | 8,150 | 8,000 | 8,150 | +150 | +1.9% | 60,800 |
| 2023/01/04 | 8,060 | 8,070 | 7,920 | 8,000 | -60 | -0.7% | 43,200 |
| 2022/12/30 | 8,150 | 8,180 | 8,060 | 8,060 | -20 | -0.2% | 40,300 |
| 2022/12/29 | 7,980 | 8,130 | 7,920 | 8,080 | +70 | +0.9% | 63,500 |
| 2022/12/28 | 8,140 | 8,160 | 7,990 | 8,010 | -140 | -1.7% | 64,500 |
| 2022/12/27 | 8,250 | 8,250 | 8,130 | 8,150 | -50 | -0.6% | 32,700 |
| 2022/12/26 | 8,280 | 8,340 | 8,140 | 8,200 | +50 | +0.6% | 59,300 |
| 2022/12/23 | 7,960 | 8,150 | 7,870 | 8,150 | +160 | +2% | 104,700 |
| 2022/12/22 | 8,070 | 8,130 | 7,970 | 7,990 | ±0 | ±0% | 88,400 |
| 2022/12/21 | 8,210 | 8,220 | 7,960 | 7,990 | -210 | -2.6% | 131,400 |
| 2022/12/20 | 8,410 | 8,490 | 8,120 | 8,200 | -260 | -3.1% | 133,000 |
| 2022/12/19 | 8,700 | 8,720 | 8,460 | 8,460 | -370 | -4.2% | 133,100 |
| 2022/12/16 | 8,900 | 8,950 | 8,790 | 8,830 | -200 | -2.2% | 76,800 |
| 2022/12/15 | 8,980 | 9,100 | 8,910 | 9,030 | +50 | +0.6% | 66,100 |
| 2022/12/14 | 8,930 | 8,990 | 8,880 | 8,980 | +100 | +1.1% | 54,600 |
| 2022/12/13 | 8,870 | 8,900 | 8,800 | 8,880 | +110 | +1.3% | 63,800 |
| 2022/12/12 | 8,810 | 8,820 | 8,750 | 8,770 | -10 | -0.1% | 61,800 |
| 2022/12/09 | 8,630 | 8,800 | 8,610 | 8,780 | +90 | +1% | 99,000 |
| 2022/12/08 | 8,890 | 8,890 | 8,650 | 8,690 | -10 | -0.1% | 144,300 |
| 2022/12/07 | 8,810 | 8,890 | 8,630 | 8,700 | -260 | -2.9% | 229,300 |
| 2022/12/06 | 9,150 | 9,190 | 8,960 | 8,960 | -260 | -2.8% | 161,800 |
| 2022/12/05 | 9,630 | 9,630 | 9,210 | 9,220 | -470 | -4.9% | 172,300 |
| 2022/12/02 | 9,740 | 9,820 | 9,610 | 9,690 | -110 | -1.1% | 91,400 |
| 2022/12/01 | 9,780 | 9,850 | 9,700 | 9,800 | +70 | +0.7% | 48,500 |
| 2022/11/30 | 9,680 | 9,790 | 9,670 | 9,730 | +20 | +0.2% | 56,600 |
| 2022/11/29 | 9,680 | 9,720 | 9,640 | 9,710 | -90 | -0.9% | 50,900 |
| 2022/11/28 | 10,040 | 10,040 | 9,800 | 9,800 | -210 | -2.1% | 66,500 |
| 2022/11/25 | 10,270 | 10,270 | 10,000 | 10,010 | -270 | -2.6% | 60,700 |
| 2022/11/24 | 10,240 | 10,340 | 10,210 | 10,280 | +130 | +1.3% | 86,200 |
| 2022/11/22 | 10,000 | 10,160 | 10,000 | 10,150 | +120 | +1.2% | 62,200 |
| 2022/11/21 | 9,930 | 10,040 | 9,920 | 10,030 | +170 | +1.7% | 53,600 |
| 2022/11/18 | 9,850 | 9,940 | 9,820 | 9,860 | +10 | +0.1% | 38,000 |
| 2022/11/17 | 9,880 | 9,960 | 9,820 | 9,850 | -100 | -1% | 47,300 |
601～
650
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
