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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 8,230 | 8,260 | 8,190 | 8,230 | ±0 | ±0% | 109,600 |
| 2023/05/24 | 8,350 | 8,380 | 8,220 | 8,230 | -70 | -0.8% | 117,600 |
| 2023/05/23 | 8,400 | 8,440 | 8,270 | 8,300 | -150 | -1.8% | 128,800 |
| 2023/05/22 | 8,480 | 8,530 | 8,410 | 8,450 | +40 | +0.5% | 84,700 |
| 2023/05/19 | 8,470 | 8,530 | 8,380 | 8,410 | -60 | -0.7% | 97,100 |
| 2023/05/18 | 8,240 | 8,550 | 8,200 | 8,470 | +360 | +4.4% | 165,500 |
| 2023/05/17 | 8,330 | 8,350 | 8,100 | 8,110 | -270 | -3.2% | 201,000 |
| 2023/05/16 | 8,500 | 8,530 | 8,330 | 8,380 | -220 | -2.6% | 189,600 |
| 2023/05/15 | 8,990 | 8,990 | 8,550 | 8,600 | -90 | -1% | 230,100 |
| 2023/05/12 | 8,630 | 8,710 | 8,620 | 8,690 | +80 | +0.9% | 120,200 |
| 2023/05/11 | 8,560 | 8,620 | 8,550 | 8,610 | ±0 | ±0% | 70,200 |
| 2023/05/10 | 8,600 | 8,630 | 8,540 | 8,610 | -10 | -0.1% | 120,100 |
| 2023/05/09 | 8,580 | 8,630 | 8,520 | 8,620 | +40 | +0.5% | 87,700 |
| 2023/05/08 | 8,520 | 8,580 | 8,480 | 8,580 | +60 | +0.7% | 90,900 |
| 2023/05/02 | 8,590 | 8,590 | 8,500 | 8,520 | -40 | -0.5% | 60,600 |
| 2023/05/01 | 8,450 | 8,580 | 8,450 | 8,560 | +160 | +1.9% | 114,000 |
| 2023/04/28 | 8,270 | 8,440 | 8,270 | 8,400 | +30 | +0.4% | 139,400 |
| 2023/04/27 | 8,300 | 8,380 | 8,290 | 8,370 | +40 | +0.5% | 74,700 |
| 2023/04/26 | 8,330 | 8,350 | 8,250 | 8,330 | -70 | -0.8% | 115,600 |
| 2023/04/25 | 8,420 | 8,470 | 8,390 | 8,400 | +80 | +1% | 62,400 |
| 2023/04/24 | 8,330 | 8,350 | 8,280 | 8,320 | ±0 | ±0% | 77,000 |
| 2023/04/21 | 8,220 | 8,350 | 8,210 | 8,320 | -30 | -0.4% | 92,100 |
| 2023/04/20 | 8,350 | 8,380 | 8,310 | 8,350 | -20 | -0.2% | 41,300 |
| 2023/04/19 | 8,300 | 8,380 | 8,250 | 8,370 | -30 | -0.4% | 66,800 |
| 2023/04/18 | 8,450 | 8,450 | 8,380 | 8,400 | -30 | -0.4% | 73,700 |
| 2023/04/17 | 8,500 | 8,500 | 8,380 | 8,430 | -50 | -0.6% | 54,000 |
| 2023/04/14 | 8,460 | 8,480 | 8,400 | 8,480 | +50 | +0.6% | 57,200 |
| 2023/04/13 | 8,370 | 8,440 | 8,340 | 8,430 | +50 | +0.6% | 52,900 |
| 2023/04/12 | 8,330 | 8,380 | 8,310 | 8,380 | +100 | +1.2% | 76,800 |
| 2023/04/11 | 8,290 | 8,350 | 8,230 | 8,280 | +120 | +1.5% | 74,500 |
| 2023/04/10 | 8,210 | 8,250 | 8,120 | 8,160 | -20 | -0.2% | 59,500 |
| 2023/04/07 | 8,140 | 8,210 | 8,120 | 8,180 | +50 | +0.6% | 52,600 |
| 2023/04/06 | 8,170 | 8,170 | 8,060 | 8,130 | -90 | -1.1% | 92,400 |
| 2023/04/05 | 8,310 | 8,370 | 8,220 | 8,220 | -190 | -2.3% | 103,400 |
| 2023/04/04 | 8,290 | 8,480 | 8,200 | 8,410 | -140 | -1.6% | 286,400 |
| 2023/04/03 | 8,530 | 8,640 | 8,470 | 8,550 | +100 | +1.2% | 81,500 |
| 2023/03/31 | 8,430 | 8,480 | 8,400 | 8,450 | +100 | +1.2% | 34,900 |
| 2023/03/30 | 8,340 | 8,410 | 8,310 | 8,350 | -130 | -1.5% | 49,400 |
| 2023/03/29 | 8,390 | 8,480 | 8,360 | 8,480 | +140 | +1.7% | 78,600 |
| 2023/03/28 | 8,410 | 8,410 | 8,290 | 8,340 | +40 | +0.5% | 56,100 |
| 2023/03/27 | 8,350 | 8,370 | 8,220 | 8,300 | -40 | -0.5% | 69,000 |
| 2023/03/24 | 8,280 | 8,370 | 8,250 | 8,340 | +30 | +0.4% | 74,400 |
| 2023/03/23 | 8,230 | 8,330 | 8,170 | 8,310 | -70 | -0.8% | 96,500 |
| 2023/03/22 | 8,300 | 8,390 | 8,220 | 8,380 | +230 | +2.8% | 101,500 |
| 2023/03/20 | 8,090 | 8,280 | 8,070 | 8,150 | ±0 | ±0% | 104,100 |
| 2023/03/17 | 8,240 | 8,240 | 8,150 | 8,150 | +10 | +0.1% | 82,400 |
| 2023/03/16 | 8,070 | 8,160 | 8,010 | 8,140 | -160 | -1.9% | 92,400 |
| 2023/03/15 | 8,250 | 8,380 | 8,220 | 8,300 | +170 | +2.1% | 54,600 |
| 2023/03/14 | 8,280 | 8,280 | 8,040 | 8,130 | -300 | -3.6% | 87,500 |
| 2023/03/13 | 8,480 | 8,510 | 8,400 | 8,430 | -170 | -2% | 70,400 |
251～
300
件表示中 / 3467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 | 288,300円 | -4.5% | +0.6% | 3.01% | 15.87倍 | 0.72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 |
| 東亜合成 | 154,000円 | +5.6% | +4.8% | 3.77% | 15.49倍 | 0.83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 |
| ａｒｔｉｅｎｃｅ | 336,500円 | +5.6% | +4.8% | 2.67% | 17.85倍 | 0.73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 |
| パーカライ | 124,700円 | +5.5% | +2.8% | 3.21% | 11.06倍 | 0.77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 |
| 日曹達 | 508,000円 | -1.6% | -28.3% | 4.72% | 11.37倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
