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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 8,650 | 8,650 | 8,490 | 8,500 | -90 | -1% | 71,800 |
| 2023/09/22 | 8,480 | 8,650 | 8,450 | 8,590 | -20 | -0.2% | 110,700 |
| 2023/09/21 | 8,740 | 8,740 | 8,590 | 8,610 | -60 | -0.7% | 80,800 |
| 2023/09/20 | 8,690 | 8,780 | 8,660 | 8,670 | -40 | -0.5% | 85,300 |
| 2023/09/19 | 8,710 | 8,750 | 8,660 | 8,710 | -30 | -0.3% | 67,100 |
| 2023/09/15 | 8,690 | 8,790 | 8,650 | 8,740 | +60 | +0.7% | 100,500 |
| 2023/09/14 | 8,550 | 8,710 | 8,550 | 8,680 | +170 | +2% | 64,500 |
| 2023/09/13 | 8,560 | 8,560 | 8,470 | 8,510 | -130 | -1.5% | 91,100 |
| 2023/09/12 | 8,740 | 8,740 | 8,640 | 8,640 | +10 | +0.1% | 43,000 |
| 2023/09/11 | 8,740 | 8,750 | 8,600 | 8,630 | -110 | -1.3% | 46,300 |
| 2023/09/08 | 8,650 | 8,770 | 8,640 | 8,740 | +20 | +0.2% | 81,000 |
| 2023/09/07 | 8,770 | 8,810 | 8,700 | 8,720 | -130 | -1.5% | 47,800 |
| 2023/09/06 | 8,700 | 8,900 | 8,670 | 8,850 | +60 | +0.7% | 99,700 |
| 2023/09/05 | 8,790 | 8,880 | 8,760 | 8,790 | -30 | -0.3% | 49,600 |
| 2023/09/04 | 8,620 | 8,850 | 8,590 | 8,820 | +230 | +2.7% | 139,200 |
| 2023/09/01 | 8,550 | 8,590 | 8,540 | 8,590 | +30 | +0.4% | 40,100 |
| 2023/08/31 | 8,400 | 8,590 | 8,400 | 8,560 | +160 | +1.9% | 71,200 |
| 2023/08/30 | 8,470 | 8,490 | 8,390 | 8,400 | -40 | -0.5% | 54,800 |
| 2023/08/29 | 8,470 | 8,470 | 8,410 | 8,440 | ±0 | ±0% | 43,400 |
| 2023/08/28 | 8,330 | 8,440 | 8,330 | 8,440 | +120 | +1.4% | 44,200 |
| 2023/08/25 | 8,300 | 8,330 | 8,290 | 8,320 | ±0 | ±0% | 49,600 |
| 2023/08/24 | 8,330 | 8,360 | 8,280 | 8,320 | -30 | -0.4% | 80,000 |
| 2023/08/23 | 8,500 | 8,560 | 8,230 | 8,350 | +70 | +0.8% | 262,600 |
| 2023/08/22 | 8,270 | 8,280 | 8,210 | 8,280 | ±0 | ±0% | 43,100 |
| 2023/08/21 | 8,270 | 8,300 | 8,210 | 8,280 | +40 | +0.5% | 71,400 |
| 2023/08/18 | 8,320 | 8,320 | 8,230 | 8,240 | -90 | -1.1% | 50,300 |
| 2023/08/17 | 8,300 | 8,340 | 8,240 | 8,330 | +40 | +0.5% | 86,000 |
| 2023/08/16 | 8,310 | 8,340 | 8,290 | 8,290 | -70 | -0.8% | 66,800 |
| 2023/08/15 | 8,410 | 8,460 | 8,360 | 8,360 | -100 | -1.2% | 71,600 |
| 2023/08/14 | 8,620 | 8,620 | 8,450 | 8,460 | -250 | -2.9% | 77,200 |
| 2023/08/10 | 8,710 | 8,750 | 8,630 | 8,710 | -60 | -0.7% | 83,900 |
| 2023/08/09 | 8,470 | 8,860 | 8,470 | 8,770 | +400 | +4.8% | 304,400 |
| 2023/08/08 | 8,350 | 8,400 | 8,300 | 8,370 | ±0 | ±0% | 95,800 |
| 2023/08/07 | 8,240 | 8,410 | 8,230 | 8,370 | +100 | +1.2% | 85,900 |
| 2023/08/04 | 8,240 | 8,290 | 8,190 | 8,270 | ±0 | ±0% | 73,000 |
| 2023/08/03 | 8,350 | 8,350 | 8,260 | 8,270 | -160 | -1.9% | 101,600 |
| 2023/08/02 | 8,360 | 8,490 | 8,350 | 8,430 | -20 | -0.2% | 67,000 |
| 2023/08/01 | 8,490 | 8,490 | 8,430 | 8,450 | -40 | -0.5% | 35,600 |
| 2023/07/31 | 8,460 | 8,490 | 8,390 | 8,490 | +80 | +1% | 64,300 |
| 2023/07/28 | 8,290 | 8,420 | 8,230 | 8,410 | +50 | +0.6% | 214,300 |
| 2023/07/27 | 8,360 | 8,360 | 8,290 | 8,360 | ±0 | ±0% | 57,000 |
| 2023/07/26 | 8,400 | 8,400 | 8,320 | 8,360 | -40 | -0.5% | 78,700 |
| 2023/07/25 | 8,330 | 8,400 | 8,320 | 8,400 | +70 | +0.8% | 54,500 |
| 2023/07/24 | 8,370 | 8,390 | 8,310 | 8,330 | +10 | +0.1% | 48,300 |
| 2023/07/21 | 8,320 | 8,330 | 8,260 | 8,320 | ±0 | ±0% | 47,900 |
| 2023/07/20 | 8,430 | 8,430 | 8,320 | 8,320 | -90 | -1.1% | 48,700 |
| 2023/07/19 | 8,320 | 8,420 | 8,300 | 8,410 | +180 | +2.2% | 67,300 |
| 2023/07/18 | 8,230 | 8,260 | 8,190 | 8,230 | -40 | -0.5% | 49,200 |
| 2023/07/14 | 8,260 | 8,290 | 8,220 | 8,270 | +70 | +0.9% | 52,800 |
| 2023/07/13 | 8,190 | 8,250 | 8,150 | 8,200 | +20 | +0.2% | 65,700 |
151～
200
件表示中 / 3451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 | 0.70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% | 18.69倍 | 1.60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
