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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,848 | 2,885 | 2,845 | 2,847 | -10 | -0.4% | 135,200 |
| 2025/01/07 | 2,868 | 2,880 | 2,834 | 2,857 | -2 | -0.1% | 94,900 |
| 2025/01/06 | 2,867 | 2,868 | 2,845 | 2,859 | -16 | -0.6% | 132,800 |
| 2024/12/30 | 2,860 | 2,880 | 2,855 | 2,875 | +27 | +0.9% | 128,900 |
| 2024/12/27 | 2,828 | 2,858 | 2,812 | 2,848 | +25 | +0.9% | 113,400 |
| 2024/12/26 | 2,800 | 2,823 | 2,800 | 2,823 | +7 | +0.2% | 81,400 |
| 2024/12/25 | 2,822 | 2,822 | 2,787 | 2,816 | +2 | +0.1% | 86,500 |
| 2024/12/24 | 2,774 | 2,819 | 2,774 | 2,814 | +41 | +1.5% | 99,200 |
| 2024/12/23 | 2,747 | 2,781 | 2,747 | 2,773 | +27 | +1% | 128,500 |
| 2024/12/20 | 2,749 | 2,767 | 2,743 | 2,746 | -3 | -0.1% | 317,300 |
| 2024/12/19 | 2,745 | 2,762 | 2,741 | 2,749 | ±0 | ±0% | 143,300 |
| 2024/12/18 | 2,762 | 2,777 | 2,748 | 2,749 | -13 | -0.5% | 195,000 |
| 2024/12/17 | 2,777 | 2,786 | 2,762 | 2,762 | -15 | -0.5% | 179,300 |
| 2024/12/16 | 2,791 | 2,802 | 2,777 | 2,777 | -10 | -0.4% | 105,900 |
| 2024/12/13 | 2,775 | 2,810 | 2,775 | 2,787 | -18 | -0.6% | 151,700 |
| 2024/12/12 | 2,800 | 2,817 | 2,794 | 2,805 | +8 | +0.3% | 204,800 |
| 2024/12/11 | 2,805 | 2,808 | 2,792 | 2,797 | -8 | -0.3% | 115,600 |
| 2024/12/10 | 2,825 | 2,833 | 2,798 | 2,805 | +11 | +0.4% | 159,500 |
| 2024/12/09 | 2,802 | 2,816 | 2,789 | 2,794 | -20 | -0.7% | 194,300 |
| 2024/12/06 | 2,795 | 2,814 | 2,792 | 2,814 | +3 | +0.1% | 110,100 |
| 2024/12/05 | 2,815 | 2,826 | 2,801 | 2,811 | -26 | -0.9% | 142,000 |
| 2024/12/04 | 2,847 | 2,847 | 2,819 | 2,837 | -10 | -0.4% | 101,700 |
| 2024/12/03 | 2,813 | 2,863 | 2,811 | 2,847 | +34 | +1.2% | 249,600 |
| 2024/12/02 | 2,822 | 2,829 | 2,808 | 2,813 | -8 | -0.3% | 112,900 |
| 2024/11/29 | 2,843 | 2,843 | 2,809 | 2,821 | -13 | -0.5% | 121,800 |
| 2024/11/28 | 2,839 | 2,843 | 2,825 | 2,834 | +13 | +0.5% | 108,300 |
| 2024/11/27 | 2,855 | 2,860 | 2,812 | 2,821 | -33 | -1.2% | 126,700 |
| 2024/11/26 | 2,853 | 2,860 | 2,830 | 2,854 | -5 | -0.2% | 201,700 |
| 2024/11/25 | 2,825 | 2,889 | 2,824 | 2,859 | +57 | +2% | 844,300 |
| 2024/11/22 | 2,768 | 2,820 | 2,768 | 2,802 | +34 | +1.2% | 702,200 |
| 2024/11/21 | 2,740 | 2,780 | 2,735 | 2,768 | +15 | +0.5% | 521,500 |
| 2024/11/20 | 2,730 | 2,753 | 2,712 | 2,753 | +20 | +0.7% | 318,300 |
| 2024/11/19 | 2,738 | 2,741 | 2,724 | 2,733 | +18 | +0.7% | 243,800 |
| 2024/11/18 | 2,680 | 2,722 | 2,675 | 2,715 | +13 | +0.5% | 307,200 |
| 2024/11/15 | 2,643 | 2,744 | 2,641 | 2,702 | +62 | +2.3% | 621,500 |
| 2024/11/14 | 2,655 | 2,691 | 2,635 | 2,640 | -50 | -1.9% | 539,200 |
| 2024/11/13 | 2,712 | 2,721 | 2,681 | 2,690 | -46 | -1.7% | 489,500 |
| 2024/11/12 | 2,742 | 2,777 | 2,725 | 2,736 | -121 | -4.2% | 584,600 |
| 2024/11/11 | 2,836 | 2,881 | 2,835 | 2,857 | +4 | +0.1% | 324,000 |
| 2024/11/08 | 2,892 | 2,898 | 2,851 | 2,853 | -21 | -0.7% | 139,300 |
| 2024/11/07 | 2,854 | 2,892 | 2,846 | 2,874 | +51 | +1.8% | 274,200 |
| 2024/11/06 | 2,800 | 2,851 | 2,795 | 2,823 | +23 | +0.8% | 132,500 |
| 2024/11/05 | 2,823 | 2,829 | 2,794 | 2,800 | -11 | -0.4% | 145,400 |
| 2024/11/01 | 2,795 | 2,819 | 2,785 | 2,811 | -13 | -0.5% | 64,800 |
| 2024/10/31 | 2,819 | 2,840 | 2,805 | 2,824 | +3 | +0.1% | 102,200 |
| 2024/10/30 | 2,811 | 2,837 | 2,808 | 2,821 | +25 | +0.9% | 143,400 |
| 2024/10/29 | 2,824 | 2,829 | 2,796 | 2,796 | -6 | -0.2% | 103,300 |
| 2024/10/28 | 2,769 | 2,807 | 2,760 | 2,802 | +30 | +1.1% | 198,300 |
| 2024/10/25 | 2,813 | 2,813 | 2,747 | 2,772 | -26 | -0.9% | 131,700 |
| 2024/10/24 | 2,781 | 2,798 | 2,768 | 2,798 | +17 | +0.6% | 97,600 |
151～
200
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
