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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 9,000 | 9,170 | 8,990 | 9,000 | +80 | +0.9% | 94,900 |
| 2022/01/14 | 8,860 | 8,970 | 8,760 | 8,920 | +80 | +0.9% | 111,200 |
| 2022/01/13 | 9,020 | 9,030 | 8,790 | 8,840 | -120 | -1.3% | 85,900 |
| 2022/01/12 | 8,800 | 9,070 | 8,800 | 8,960 | +250 | +2.9% | 115,400 |
| 2022/01/11 | 8,670 | 8,760 | 8,550 | 8,710 | +30 | +0.3% | 84,100 |
| 2022/01/07 | 8,540 | 8,730 | 8,340 | 8,680 | +210 | +2.5% | 148,700 |
| 2022/01/06 | 8,500 | 8,570 | 8,440 | 8,470 | -50 | -0.6% | 110,700 |
| 2022/01/05 | 8,430 | 8,520 | 8,360 | 8,520 | +240 | +2.9% | 77,100 |
| 2022/01/04 | 8,250 | 8,280 | 8,140 | 8,280 | +60 | +0.7% | 45,600 |
| 2021/12/30 | 8,200 | 8,260 | 8,180 | 8,220 | -10 | -0.1% | 37,600 |
| 2021/12/29 | 8,250 | 8,290 | 8,180 | 8,230 | +50 | +0.6% | 40,600 |
| 2021/12/28 | 8,180 | 8,190 | 8,090 | 8,180 | +170 | +2.1% | 49,900 |
| 2021/12/27 | 8,110 | 8,190 | 8,000 | 8,010 | -250 | -3% | 71,200 |
| 2021/12/24 | 8,290 | 8,370 | 8,230 | 8,260 | -10 | -0.1% | 35,200 |
| 2021/12/23 | 8,140 | 8,280 | 8,140 | 8,270 | +150 | +1.8% | 36,900 |
| 2021/12/22 | 8,050 | 8,140 | 7,990 | 8,120 | +100 | +1.2% | 46,300 |
| 2021/12/21 | 8,110 | 8,140 | 7,970 | 8,020 | ±0 | ±0% | 76,600 |
| 2021/12/20 | 8,200 | 8,200 | 8,020 | 8,020 | -260 | -3.1% | 48,100 |
| 2021/12/17 | 8,430 | 8,540 | 8,270 | 8,280 | -150 | -1.8% | 86,200 |
| 2021/12/16 | 8,430 | 8,510 | 8,250 | 8,430 | +240 | +2.9% | 122,900 |
| 2021/12/15 | 8,050 | 8,360 | 8,050 | 8,190 | +180 | +2.2% | 67,900 |
| 2021/12/14 | 7,980 | 8,080 | 7,930 | 8,010 | -120 | -1.5% | 47,600 |
| 2021/12/13 | 8,210 | 8,210 | 8,070 | 8,130 | +60 | +0.7% | 39,500 |
| 2021/12/10 | 8,210 | 8,220 | 8,030 | 8,070 | -170 | -2.1% | 79,100 |
| 2021/12/09 | 8,450 | 8,460 | 8,190 | 8,240 | -210 | -2.5% | 46,900 |
| 2021/12/08 | 8,570 | 8,580 | 8,430 | 8,450 | +10 | +0.1% | 79,400 |
| 2021/12/07 | 8,400 | 8,460 | 8,260 | 8,440 | +190 | +2.3% | 99,800 |
| 2021/12/06 | 8,400 | 8,440 | 8,170 | 8,250 | ±0 | ±0% | 65,500 |
| 2021/12/03 | 8,100 | 8,250 | 8,050 | 8,250 | +200 | +2.5% | 91,900 |
| 2021/12/02 | 7,950 | 8,100 | 7,890 | 8,050 | +160 | +2% | 101,600 |
| 2021/12/01 | 7,780 | 7,920 | 7,660 | 7,890 | -10 | -0.1% | 54,600 |
| 2021/11/30 | 8,000 | 8,160 | 7,880 | 7,900 | +50 | +0.6% | 92,700 |
| 2021/11/29 | 8,030 | 8,070 | 7,810 | 7,850 | -380 | -4.6% | 69,400 |
| 2021/11/26 | 8,470 | 8,490 | 8,210 | 8,230 | -240 | -2.8% | 79,500 |
| 2021/11/25 | 8,450 | 8,550 | 8,450 | 8,470 | +50 | +0.6% | 45,200 |
| 2021/11/24 | 8,540 | 8,600 | 8,360 | 8,420 | -40 | -0.5% | 49,400 |
| 2021/11/22 | 8,410 | 8,540 | 8,380 | 8,460 | +110 | +1.3% | 53,000 |
| 2021/11/19 | 8,310 | 8,400 | 8,290 | 8,350 | +60 | +0.7% | 24,000 |
| 2021/11/18 | 8,180 | 8,380 | 8,160 | 8,290 | +40 | +0.5% | 37,700 |
| 2021/11/17 | 8,300 | 8,440 | 8,160 | 8,250 | -200 | -2.4% | 82,400 |
| 2021/11/16 | 8,600 | 8,660 | 8,450 | 8,450 | -250 | -2.9% | 33,500 |
| 2021/11/15 | 8,680 | 8,740 | 8,590 | 8,700 | +30 | +0.3% | 54,300 |
| 2021/11/12 | 8,490 | 8,690 | 8,480 | 8,670 | +290 | +3.5% | 88,300 |
| 2021/11/11 | 8,380 | 8,470 | 8,260 | 8,380 | +100 | +1.2% | 106,600 |
| 2021/11/10 | 7,830 | 8,420 | 7,830 | 8,280 | +420 | +5.3% | 178,400 |
| 2021/11/09 | 8,000 | 8,000 | 7,820 | 7,860 | -160 | -2% | 45,600 |
| 2021/11/08 | 8,000 | 8,080 | 7,870 | 8,020 | +80 | +1% | 75,500 |
| 2021/11/05 | 8,020 | 8,070 | 7,840 | 7,940 | -130 | -1.6% | 83,400 |
| 2021/11/04 | 8,180 | 8,180 | 8,040 | 8,070 | +30 | +0.4% | 102,100 |
| 2021/11/02 | 8,160 | 8,220 | 7,980 | 8,040 | -170 | -2.1% | 103,100 |
701～
750
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
