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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 8,050 | 8,080 | 7,920 | 7,920 | -280 | -3.4% | 84,100 |
| 2021/03/22 | 8,200 | 8,230 | 8,110 | 8,200 | ±0 | ±0% | 58,600 |
| 2021/03/19 | 8,120 | 8,230 | 8,070 | 8,200 | ±0 | ±0% | 121,100 |
| 2021/03/18 | 8,210 | 8,230 | 8,090 | 8,200 | +60 | +0.7% | 98,900 |
| 2021/03/17 | 8,100 | 8,230 | 8,070 | 8,140 | +20 | +0.2% | 78,100 |
| 2021/03/16 | 8,070 | 8,180 | 8,000 | 8,120 | +190 | +2.4% | 100,100 |
| 2021/03/15 | 7,890 | 8,080 | 7,840 | 7,930 | +50 | +0.6% | 110,100 |
| 2021/03/12 | 7,790 | 7,880 | 7,690 | 7,880 | +140 | +1.8% | 73,800 |
| 2021/03/11 | 7,560 | 7,740 | 7,520 | 7,740 | +270 | +3.6% | 83,200 |
| 2021/03/10 | 7,520 | 7,570 | 7,420 | 7,470 | -120 | -1.6% | 97,300 |
| 2021/03/09 | 7,770 | 7,780 | 7,540 | 7,590 | -30 | -0.4% | 138,700 |
| 2021/03/08 | 7,460 | 7,690 | 7,460 | 7,620 | +460 | +6.4% | 176,800 |
| 2021/03/05 | 7,090 | 7,180 | 6,950 | 7,160 | +20 | +0.3% | 139,000 |
| 2021/03/04 | 7,020 | 7,230 | 6,980 | 7,140 | +100 | +1.4% | 79,100 |
| 2021/03/03 | 6,980 | 7,040 | 6,890 | 7,040 | -40 | -0.6% | 124,000 |
| 2021/03/02 | 7,100 | 7,130 | 7,020 | 7,080 | +10 | +0.1% | 69,600 |
| 2021/03/01 | 7,100 | 7,140 | 7,010 | 7,070 | +50 | +0.7% | 52,000 |
| 2021/02/26 | 7,210 | 7,210 | 7,020 | 7,020 | -60 | -0.8% | 109,700 |
| 2021/02/25 | 7,040 | 7,140 | 6,960 | 7,080 | +140 | +2% | 75,000 |
| 2021/02/24 | 7,100 | 7,140 | 6,920 | 6,940 | -250 | -3.5% | 103,100 |
| 2021/02/22 | 7,230 | 7,320 | 7,190 | 7,190 | +50 | +0.7% | 43,100 |
| 2021/02/19 | 7,100 | 7,170 | 7,030 | 7,140 | -40 | -0.6% | 62,500 |
| 2021/02/18 | 7,170 | 7,250 | 7,110 | 7,180 | -40 | -0.6% | 83,000 |
| 2021/02/17 | 7,180 | 7,280 | 7,140 | 7,220 | +90 | +1.3% | 73,900 |
| 2021/02/16 | 7,180 | 7,180 | 7,080 | 7,130 | -90 | -1.2% | 59,800 |
| 2021/02/15 | 7,340 | 7,340 | 7,190 | 7,220 | -40 | -0.6% | 50,900 |
| 2021/02/12 | 7,190 | 7,270 | 7,130 | 7,260 | +20 | +0.3% | 48,700 |
| 2021/02/10 | 7,140 | 7,250 | 7,060 | 7,240 | ±0 | ±0% | 71,500 |
| 2021/02/09 | 7,410 | 7,570 | 7,140 | 7,240 | +110 | +1.5% | 176,900 |
| 2021/02/08 | 6,870 | 7,160 | 6,850 | 7,130 | +460 | +6.9% | 261,000 |
| 2021/02/05 | 6,760 | 6,770 | 6,590 | 6,670 | -30 | -0.4% | 67,600 |
| 2021/02/04 | 6,800 | 6,820 | 6,660 | 6,700 | ±0 | ±0% | 55,500 |
| 2021/02/03 | 6,610 | 6,720 | 6,610 | 6,700 | +150 | +2.3% | 64,600 |
| 2021/02/02 | 6,640 | 6,660 | 6,510 | 6,550 | -50 | -0.8% | 66,600 |
| 2021/02/01 | 6,360 | 6,610 | 6,360 | 6,600 | +120 | +1.9% | 73,600 |
| 2021/01/29 | 6,640 | 6,690 | 6,480 | 6,480 | -160 | -2.4% | 62,200 |
| 2021/01/28 | 6,420 | 6,660 | 6,400 | 6,640 | +20 | +0.3% | 75,700 |
| 2021/01/27 | 6,600 | 6,650 | 6,540 | 6,620 | ±0 | ±0% | 72,900 |
| 2021/01/26 | 6,730 | 6,750 | 6,610 | 6,620 | -150 | -2.2% | 90,700 |
| 2021/01/25 | 6,770 | 6,840 | 6,730 | 6,770 | +20 | +0.3% | 56,400 |
| 2021/01/22 | 6,750 | 6,800 | 6,710 | 6,750 | -60 | -0.9% | 70,200 |
| 2021/01/21 | 6,840 | 6,930 | 6,780 | 6,810 | -50 | -0.7% | 82,600 |
| 2021/01/20 | 6,720 | 6,870 | 6,670 | 6,860 | +140 | +2.1% | 75,100 |
| 2021/01/19 | 6,700 | 6,820 | 6,700 | 6,720 | +10 | +0.1% | 55,300 |
| 2021/01/18 | 6,640 | 6,730 | 6,550 | 6,710 | -50 | -0.7% | 105,600 |
| 2021/01/15 | 7,010 | 7,030 | 6,750 | 6,760 | -300 | -4.2% | 194,400 |
| 2021/01/14 | 7,220 | 7,230 | 7,030 | 7,060 | -160 | -2.2% | 98,500 |
| 2021/01/13 | 7,070 | 7,290 | 7,010 | 7,220 | +120 | +1.7% | 139,800 |
| 2021/01/12 | 7,140 | 7,140 | 6,980 | 7,100 | -60 | -0.8% | 128,100 |
| 2021/01/08 | 7,180 | 7,290 | 7,150 | 7,160 | -20 | -0.3% | 101,100 |
901～
950
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
