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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 8,480 | 8,530 | 8,330 | 8,360 | -140 | -1.6% | 99,500 |
| 2023/12/07 | 8,630 | 8,690 | 8,490 | 8,500 | -130 | -1.5% | 69,500 |
| 2023/12/06 | 8,550 | 8,640 | 8,450 | 8,630 | ±0 | ±0% | 139,400 |
| 2023/12/05 | 8,560 | 8,690 | 8,550 | 8,630 | ±0 | ±0% | 92,000 |
| 2023/12/04 | 8,600 | 8,660 | 8,540 | 8,630 | -10 | -0.1% | 103,100 |
| 2023/12/01 | 8,650 | 8,730 | 8,560 | 8,640 | -10 | -0.1% | 80,200 |
| 2023/11/30 | 8,530 | 8,720 | 8,530 | 8,650 | +120 | +1.4% | 150,500 |
| 2023/11/29 | 8,460 | 8,530 | 8,440 | 8,530 | +10 | +0.1% | 44,500 |
| 2023/11/28 | 8,660 | 8,690 | 8,480 | 8,520 | -140 | -1.6% | 61,900 |
| 2023/11/27 | 8,620 | 8,700 | 8,530 | 8,660 | +30 | +0.3% | 81,700 |
| 2023/11/24 | 8,600 | 8,640 | 8,570 | 8,630 | +70 | +0.8% | 56,800 |
| 2023/11/22 | 8,430 | 8,670 | 8,430 | 8,560 | +280 | +3.4% | 203,700 |
| 2023/11/21 | 8,170 | 8,320 | 8,170 | 8,280 | +110 | +1.3% | 58,200 |
| 2023/11/20 | 8,250 | 8,300 | 8,170 | 8,170 | -120 | -1.4% | 95,500 |
| 2023/11/17 | 8,210 | 8,290 | 8,180 | 8,290 | +10 | +0.1% | 84,600 |
| 2023/11/16 | 8,220 | 8,280 | 8,140 | 8,280 | +40 | +0.5% | 103,300 |
| 2023/11/15 | 8,310 | 8,330 | 8,210 | 8,240 | -30 | -0.4% | 56,800 |
| 2023/11/14 | 8,250 | 8,330 | 8,200 | 8,270 | -20 | -0.2% | 103,700 |
| 2023/11/13 | 8,290 | 8,380 | 8,190 | 8,290 | ±0 | ±0% | 173,300 |
| 2023/11/10 | 8,160 | 8,410 | 8,050 | 8,290 | -410 | -4.7% | 273,200 |
| 2023/11/09 | 8,860 | 8,920 | 8,650 | 8,700 | -160 | -1.8% | 146,000 |
| 2023/11/08 | 9,030 | 9,060 | 8,790 | 8,860 | -220 | -2.4% | 69,700 |
| 2023/11/07 | 9,050 | 9,150 | 9,030 | 9,080 | -10 | -0.1% | 61,700 |
| 2023/11/06 | 9,070 | 9,130 | 9,010 | 9,090 | +50 | +0.6% | 110,500 |
| 2023/11/02 | 9,110 | 9,120 | 8,920 | 9,040 | -30 | -0.3% | 93,000 |
| 2023/11/01 | 9,060 | 9,110 | 9,040 | 9,070 | +160 | +1.8% | 50,600 |
| 2023/10/31 | 8,910 | 8,930 | 8,780 | 8,910 | +10 | +0.1% | 86,700 |
| 2023/10/30 | 8,800 | 8,920 | 8,800 | 8,900 | -10 | -0.1% | 247,200 |
| 2023/10/27 | 8,820 | 8,950 | 8,770 | 8,910 | +200 | +2.3% | 61,600 |
| 2023/10/26 | 8,960 | 8,970 | 8,690 | 8,710 | -290 | -3.2% | 71,600 |
| 2023/10/25 | 9,090 | 9,120 | 8,970 | 9,000 | +60 | +0.7% | 88,900 |
| 2023/10/24 | 8,860 | 8,980 | 8,790 | 8,940 | -110 | -1.2% | 95,900 |
| 2023/10/23 | 9,100 | 9,100 | 9,000 | 9,050 | -110 | -1.2% | 66,800 |
| 2023/10/20 | 9,120 | 9,170 | 9,080 | 9,160 | ±0 | ±0% | 67,900 |
| 2023/10/19 | 9,040 | 9,210 | 9,040 | 9,160 | +50 | +0.5% | 83,900 |
| 2023/10/18 | 9,140 | 9,180 | 9,070 | 9,110 | -40 | -0.4% | 72,300 |
| 2023/10/17 | 9,090 | 9,170 | 9,070 | 9,150 | +80 | +0.9% | 70,000 |
| 2023/10/16 | 9,260 | 9,270 | 9,030 | 9,070 | -240 | -2.6% | 189,600 |
| 2023/10/13 | 8,760 | 9,360 | 8,760 | 9,310 | +580 | +6.6% | 487,700 |
| 2023/10/12 | 8,500 | 8,750 | 8,470 | 8,730 | +210 | +2.5% | 121,400 |
| 2023/10/11 | 8,400 | 8,620 | 8,390 | 8,520 | +120 | +1.4% | 141,400 |
| 2023/10/10 | 8,160 | 8,410 | 8,160 | 8,400 | +320 | +4% | 123,300 |
| 2023/10/06 | 8,010 | 8,090 | 7,970 | 8,080 | +40 | +0.5% | 99,900 |
| 2023/10/05 | 7,930 | 8,110 | 7,920 | 8,040 | +110 | +1.4% | 132,700 |
| 2023/10/04 | 7,960 | 7,990 | 7,890 | 7,930 | -80 | -1% | 169,900 |
| 2023/10/03 | 8,250 | 8,260 | 8,010 | 8,010 | -240 | -2.9% | 121,200 |
| 2023/10/02 | 8,340 | 8,430 | 8,250 | 8,250 | -70 | -0.8% | 102,600 |
| 2023/09/29 | 8,390 | 8,440 | 8,280 | 8,320 | -70 | -0.8% | 93,500 |
| 2023/09/28 | 8,400 | 8,440 | 8,310 | 8,390 | -140 | -1.6% | 81,200 |
| 2023/09/27 | 8,460 | 8,530 | 8,420 | 8,530 | +60 | +0.7% | 59,300 |
101～
150
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
