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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 3,115 | 3,125 | 3,080 | 3,095 | -5 | -0.2% | 423,100 |
| 2025/06/05 | 3,105 | 3,160 | 3,090 | 3,100 | +20 | +0.6% | 699,800 |
| 2025/06/04 | 3,230 | 3,260 | 3,075 | 3,080 | -330 | -9.7% | 1,836,200 |
| 2025/06/03 | 3,390 | 3,430 | 3,375 | 3,410 | -10 | -0.3% | 308,700 |
| 2025/06/02 | 3,345 | 3,420 | 3,330 | 3,420 | +55 | +1.6% | 275,500 |
| 2025/05/30 | 3,340 | 3,370 | 3,320 | 3,365 | +5 | +0.1% | 307,800 |
| 2025/05/29 | 3,355 | 3,370 | 3,335 | 3,360 | +5 | +0.1% | 194,100 |
| 2025/05/28 | 3,360 | 3,380 | 3,310 | 3,355 | +10 | +0.3% | 330,400 |
| 2025/05/27 | 3,320 | 3,355 | 3,305 | 3,345 | +25 | +0.8% | 199,000 |
| 2025/05/26 | 3,290 | 3,320 | 3,255 | 3,320 | +45 | +1.4% | 199,000 |
| 2025/05/23 | 3,205 | 3,295 | 3,200 | 3,275 | +70 | +2.2% | 438,500 |
| 2025/05/22 | 3,300 | 3,305 | 3,200 | 3,205 | -95 | -2.9% | 481,800 |
| 2025/05/21 | 3,280 | 3,350 | 3,260 | 3,300 | -50 | -1.5% | 847,700 |
| 2025/05/20 | 3,170 | 3,365 | 3,085 | 3,350 | +374 | +12.6% | 1,900,800 |
| 2025/05/19 | 2,961 | 2,990 | 2,924 | 2,976 | -24 | -0.8% | 331,000 |
| 2025/05/16 | 2,960 | 3,020 | 2,955 | 3,000 | +48 | +1.6% | 403,400 |
| 2025/05/15 | 2,958 | 2,993 | 2,917 | 2,952 | -24 | -0.8% | 451,100 |
| 2025/05/14 | 3,060 | 3,075 | 2,930 | 2,976 | -119 | -3.8% | 947,300 |
| 2025/05/13 | 3,235 | 3,235 | 3,065 | 3,095 | +363 | +13.3% | 2,670,000 |
| 2025/05/12 | 2,624 | 2,732 | 2,624 | 2,732 | +122 | +4.7% | 403,500 |
| 2025/05/09 | 2,576 | 2,621 | 2,575 | 2,610 | +55 | +2.2% | 196,600 |
| 2025/05/08 | 2,521 | 2,559 | 2,519 | 2,555 | +34 | +1.3% | 190,900 |
| 2025/05/07 | 2,528 | 2,535 | 2,512 | 2,521 | -1 | ±0% | 110,800 |
| 2025/05/02 | 2,512 | 2,532 | 2,507 | 2,522 | +23 | +0.9% | 123,500 |
| 2025/05/01 | 2,501 | 2,512 | 2,484 | 2,499 | ±0 | ±0% | 106,200 |
| 2025/04/30 | 2,516 | 2,532 | 2,486 | 2,499 | -5 | -0.2% | 182,800 |
| 2025/04/28 | 2,517 | 2,520 | 2,496 | 2,504 | -4 | -0.2% | 101,000 |
| 2025/04/25 | 2,502 | 2,524 | 2,495 | 2,508 | +5 | +0.2% | 68,500 |
| 2025/04/24 | 2,520 | 2,523 | 2,499 | 2,503 | +14 | +0.6% | 78,300 |
| 2025/04/23 | 2,497 | 2,514 | 2,486 | 2,489 | +29 | +1.2% | 148,300 |
| 2025/04/22 | 2,451 | 2,464 | 2,437 | 2,460 | +14 | +0.6% | 100,500 |
| 2025/04/21 | 2,469 | 2,469 | 2,402 | 2,446 | -23 | -0.9% | 151,200 |
| 2025/04/18 | 2,479 | 2,486 | 2,461 | 2,469 | -14 | -0.6% | 149,100 |
| 2025/04/17 | 2,469 | 2,488 | 2,469 | 2,483 | +9 | +0.4% | 66,200 |
| 2025/04/16 | 2,474 | 2,497 | 2,456 | 2,474 | -19 | -0.8% | 122,800 |
| 2025/04/15 | 2,524 | 2,528 | 2,489 | 2,493 | -11 | -0.4% | 87,800 |
| 2025/04/14 | 2,513 | 2,532 | 2,489 | 2,504 | +21 | +0.8% | 141,400 |
| 2025/04/11 | 2,430 | 2,491 | 2,399 | 2,483 | -38 | -1.5% | 130,500 |
| 2025/04/10 | 2,574 | 2,574 | 2,492 | 2,521 | +140 | +5.9% | 290,600 |
| 2025/04/09 | 2,515 | 2,607 | 2,375 | 2,381 | -184 | -7.2% | 348,400 |
| 2025/04/08 | 2,546 | 2,620 | 2,539 | 2,565 | +88 | +3.6% | 149,400 |
| 2025/04/07 | 2,499 | 2,512 | 2,401 | 2,477 | -140 | -5.3% | 316,900 |
| 2025/04/04 | 2,640 | 2,663 | 2,577 | 2,617 | -85 | -3.1% | 270,300 |
| 2025/04/03 | 2,708 | 2,717 | 2,682 | 2,702 | -55 | -2% | 185,300 |
| 2025/04/02 | 2,760 | 2,777 | 2,733 | 2,757 | ±0 | ±0% | 174,900 |
| 2025/04/01 | 2,776 | 2,789 | 2,756 | 2,757 | -1 | ±0% | 116,400 |
| 2025/03/31 | 2,772 | 2,791 | 2,743 | 2,758 | -59 | -2.1% | 239,000 |
| 2025/03/28 | 2,828 | 2,842 | 2,807 | 2,817 | -56 | -1.9% | 142,600 |
| 2025/03/27 | 2,850 | 2,877 | 2,839 | 2,873 | +20 | +0.7% | 141,800 |
| 2025/03/26 | 2,850 | 2,856 | 2,814 | 2,853 | +18 | +0.6% | 136,400 |
51～
100
件表示中 / 3765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 | 355,500円 | +1.8% | +37.0% | 6.16% | 13.59倍 | 0.65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 |
| 上村工業 | 1,015,000円 | -1.5% | -22.4% | 2.27% | 15.67倍 | 1.54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 |
| 中国塗 | 324,000円 | +1.4% | +0.1% | 2.99% | 14.61倍 | 1.92倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 東亜合成 | 150,900円 | -3.0% | -7.5% | 4.31% | 13.27倍 | 0.77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 |
| 高砂香 | 819,000円 | +0.4% | -15.1% | 2.93% | 13.64倍 | 1.11倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
