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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
201～
250
件表示中 / 3585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 | 276,800円 | -10.1% | -24.5% | 3.13% | 20.59倍 | 0.67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 |
| パーカライ | 126,200円 | +5.5% | +2.8% | 3.96% | 11.44倍 | 0.75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 |
| ａｒｔｉｅｎｃｅ | 307,000円 | +10.2% | +55.3% | 3.26% | 9.75倍 | 0.60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 | 266,800円 | -0.9% | -24.0% | 4.50% | 11.66倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| エスケー化研 | 897,000円 | +2.1% | -19.7% | 1.34% | 12.74倍 | 0.77倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
