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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,730 | 2,738 | 2,712 | 2,712 | -17 | -0.6% | 156,600 |
2024/02/22 | 2,750 | 2,759 | 2,704 | 2,729 | +23 | +0.8% | 213,600 |
2024/02/21 | 2,673 | 2,712 | 2,673 | 2,706 | +25 | +0.9% | 274,200 |
2024/02/20 | 2,677 | 2,692 | 2,664 | 2,681 | +4 | +0.1% | 139,400 |
2024/02/19 | 2,655 | 2,688 | 2,655 | 2,677 | +17 | +0.6% | 137,200 |
2024/02/16 | 2,662 | 2,683 | 2,651 | 2,660 | +19 | +0.7% | 165,000 |
2024/02/15 | 2,672 | 2,678 | 2,626 | 2,641 | -37 | -1.4% | 298,900 |
2024/02/14 | 2,700 | 2,700 | 2,658 | 2,678 | -42 | -1.5% | 382,800 |
2024/02/13 | 2,754 | 2,759 | 2,696 | 2,720 | -43 | -1.6% | 388,400 |
2024/02/09 | 2,745 | 2,792 | 2,737 | 2,763 | -5 | -0.2% | 250,200 |
2024/02/08 | 2,850 | 2,853 | 2,745 | 2,768 | -57 | -2% | 364,800 |
2024/02/07 | 2,781 | 2,839 | 2,781 | 2,825 | +36 | +1.3% | 229,800 |
2024/02/06 | 2,840 | 2,848 | 2,789 | 2,789 | -47 | -1.7% | 205,000 |
2024/02/05 | 2,829 | 2,842 | 2,820 | 2,836 | +6 | +0.2% | 206,700 |
2024/02/02 | 2,849 | 2,868 | 2,830 | 2,830 | -17 | -0.6% | 157,100 |
2024/02/01 | 2,811 | 2,855 | 2,808 | 2,847 | +11 | +0.4% | 194,100 |
2024/01/31 | 2,810 | 2,836 | 2,802 | 2,836 | -8 | -0.3% | 221,200 |
2024/01/30 | 2,873 | 2,882 | 2,844 | 2,844 | -21 | -0.7% | 159,700 |
2024/01/29 | 2,864 | 2,876 | 2,847 | 2,865 | +2 | +0.1% | 135,100 |
2024/01/26 | 2,890 | 2,898 | 2,863 | 2,863 | -32 | -1.1% | 157,100 |
2024/01/25 | 2,890 | 2,900 | 2,872 | 2,895 | +3 | +0.1% | 160,200 |
2024/01/24 | 2,890 | 2,898 | 2,874 | 2,892 | -5 | -0.2% | 156,100 |
2024/01/23 | 2,893 | 2,915 | 2,892 | 2,897 | +4 | +0.1% | 120,900 |
2024/01/22 | 2,890 | 2,905 | 2,880 | 2,893 | +4 | +0.1% | 137,200 |
2024/01/19 | 2,878 | 2,900 | 2,861 | 2,889 | +43 | +1.5% | 191,000 |
2024/01/18 | 2,830 | 2,884 | 2,818 | 2,846 | +6 | +0.2% | 266,100 |
2024/01/17 | 2,907 | 2,921 | 2,840 | 2,840 | -45 | -1.6% | 281,300 |
2024/01/16 | 2,911 | 2,912 | 2,882 | 2,885 | -26 | -0.9% | 129,300 |
2024/01/15 | 2,887 | 2,925 | 2,879 | 2,911 | +31 | +1.1% | 192,400 |
2024/01/12 | 2,929 | 2,929 | 2,872 | 2,880 | -36 | -1.2% | 286,900 |
2024/01/11 | 2,954 | 2,962 | 2,915 | 2,916 | -7 | -0.2% | 191,200 |
2024/01/10 | 2,930 | 2,954 | 2,911 | 2,923 | -12 | -0.4% | 192,300 |
2024/01/09 | 2,928 | 2,945 | 2,906 | 2,935 | +7 | +0.2% | 137,700 |
2024/01/05 | 2,938 | 2,938 | 2,912 | 2,928 | -13 | -0.4% | 86,600 |
2024/01/04 | 2,886 | 2,950 | 2,840 | 2,941 | +61 | +2.1% | 181,800 |
2023/12/29 | 2,889 | 2,904 | 2,861 | 2,880 | -13 | -0.4% | 138,000 |
2023/12/28 | 2,890 | 2,909 | 2,867 | 2,893 | -5,777 | -66.6% | 122,100 |
2023/12/27 | 8,650 | 8,720 | 8,610 | 8,670 | +100 | +1.2% | 37,200 |
2023/12/26 | 8,490 | 8,590 | 8,490 | 8,570 | +90 | +1.1% | 28,600 |
2023/12/25 | 8,690 | 8,690 | 8,480 | 8,480 | -140 | -1.6% | 30,900 |
2023/12/22 | 8,520 | 8,650 | 8,510 | 8,620 | +80 | +0.9% | 48,500 |
2023/12/21 | 8,500 | 8,550 | 8,490 | 8,540 | -20 | -0.2% | 47,000 |
2023/12/20 | 8,450 | 8,610 | 8,430 | 8,560 | +100 | +1.2% | 74,200 |
2023/12/19 | 8,590 | 8,590 | 8,450 | 8,460 | -140 | -1.6% | 73,000 |
2023/12/18 | 8,470 | 8,610 | 8,450 | 8,600 | -20 | -0.2% | 69,200 |
2023/12/15 | 8,430 | 8,630 | 8,400 | 8,620 | +190 | +2.3% | 102,400 |
2023/12/14 | 8,510 | 8,560 | 8,390 | 8,430 | ±0 | ±0% | 73,200 |
2023/12/13 | 8,440 | 8,470 | 8,350 | 8,430 | -10 | -0.1% | 94,200 |
2023/12/12 | 8,550 | 8,560 | 8,430 | 8,440 | -70 | -0.8% | 48,000 |
2023/12/11 | 8,460 | 8,530 | 8,430 | 8,510 | +150 | +1.8% | 67,600 |
51~
100
件表示中 / 3452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 | 282,800円 | -7.5% | -50.0% | 3.06% | 20.75倍 | 0.71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 |
artience | 302,500円 | +5.6% | +4.8% | 2.98% | 16.04倍 | 0.65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 | 585,000円 | -9.2% | -18.7% | 4.10% | 9.88倍 | 0.89倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤HPCは国内首位。半導体フォトレジスト材も展開 |
パーカライ | 120,000円 | +4.9% | +14.3% | 3.33% | 12.03倍 | 0.79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 |
扶桑化学 | 419,000円 | -11.6% | -41.5% | 1.58% | 18.70倍 | 1.61倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム