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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 2,800 | 2,851 | 2,798 | 2,847 | +47 | +1.7% | 167,100 |
| 2024/07/05 | 2,812 | 2,817 | 2,780 | 2,800 | -23 | -0.8% | 145,000 |
| 2024/07/04 | 2,825 | 2,835 | 2,809 | 2,823 | +10 | +0.4% | 140,400 |
| 2024/07/03 | 2,815 | 2,832 | 2,813 | 2,813 | -8 | -0.3% | 155,200 |
| 2024/07/02 | 2,815 | 2,834 | 2,812 | 2,821 | +6 | +0.2% | 143,600 |
| 2024/07/01 | 2,819 | 2,835 | 2,802 | 2,815 | +21 | +0.8% | 118,500 |
| 2024/06/28 | 2,798 | 2,812 | 2,792 | 2,794 | -4 | -0.1% | 121,700 |
| 2024/06/27 | 2,792 | 2,814 | 2,790 | 2,798 | -1 | ±0% | 102,300 |
| 2024/06/26 | 2,791 | 2,802 | 2,778 | 2,799 | +12 | +0.4% | 89,800 |
| 2024/06/25 | 2,754 | 2,789 | 2,745 | 2,787 | +48 | +1.8% | 120,400 |
| 2024/06/24 | 2,740 | 2,760 | 2,737 | 2,739 | ±0 | ±0% | 136,200 |
| 2024/06/21 | 2,758 | 2,770 | 2,734 | 2,739 | -19 | -0.7% | 241,300 |
| 2024/06/20 | 2,750 | 2,770 | 2,744 | 2,758 | +8 | +0.3% | 152,000 |
| 2024/06/19 | 2,725 | 2,758 | 2,725 | 2,750 | +31 | +1.1% | 81,800 |
| 2024/06/18 | 2,735 | 2,752 | 2,719 | 2,719 | -12 | -0.4% | 110,500 |
| 2024/06/17 | 2,764 | 2,764 | 2,723 | 2,731 | -50 | -1.8% | 158,300 |
| 2024/06/14 | 2,711 | 2,797 | 2,711 | 2,781 | +64 | +2.4% | 195,700 |
| 2024/06/13 | 2,768 | 2,771 | 2,706 | 2,717 | -51 | -1.8% | 263,100 |
| 2024/06/12 | 2,787 | 2,798 | 2,768 | 2,768 | -21 | -0.8% | 183,200 |
| 2024/06/11 | 2,811 | 2,817 | 2,789 | 2,789 | -27 | -1% | 146,800 |
| 2024/06/10 | 2,811 | 2,820 | 2,803 | 2,816 | +5 | +0.2% | 106,400 |
| 2024/06/07 | 2,790 | 2,815 | 2,782 | 2,811 | +19 | +0.7% | 163,700 |
| 2024/06/06 | 2,799 | 2,801 | 2,782 | 2,792 | -8 | -0.3% | 225,300 |
| 2024/06/05 | 2,839 | 2,840 | 2,798 | 2,800 | -61 | -2.1% | 217,200 |
| 2024/06/04 | 2,873 | 2,875 | 2,844 | 2,861 | -22 | -0.8% | 159,800 |
| 2024/06/03 | 2,885 | 2,902 | 2,864 | 2,883 | ±0 | ±0% | 197,600 |
| 2024/05/31 | 2,889 | 2,909 | 2,850 | 2,883 | +35 | +1.2% | 979,200 |
| 2024/05/30 | 2,876 | 2,876 | 2,818 | 2,848 | -40 | -1.4% | 747,400 |
| 2024/05/29 | 2,850 | 2,908 | 2,850 | 2,888 | +25 | +0.9% | 689,900 |
| 2024/05/28 | 2,859 | 2,907 | 2,859 | 2,863 | +27 | +1% | 282,000 |
| 2024/05/27 | 2,866 | 2,872 | 2,821 | 2,836 | -17 | -0.6% | 199,700 |
| 2024/05/24 | 2,860 | 2,881 | 2,838 | 2,853 | -49 | -1.7% | 249,600 |
| 2024/05/23 | 2,900 | 2,928 | 2,893 | 2,902 | +3 | +0.1% | 244,700 |
| 2024/05/22 | 2,899 | 2,935 | 2,872 | 2,899 | +5 | +0.2% | 315,800 |
| 2024/05/21 | 2,916 | 2,942 | 2,890 | 2,894 | -32 | -1.1% | 196,400 |
| 2024/05/20 | 2,896 | 2,937 | 2,895 | 2,926 | +15 | +0.5% | 253,200 |
| 2024/05/17 | 2,861 | 2,934 | 2,856 | 2,911 | ±0 | ±0% | 252,500 |
| 2024/05/16 | 2,950 | 2,950 | 2,898 | 2,911 | -18 | -0.6% | 233,700 |
| 2024/05/15 | 2,947 | 2,970 | 2,897 | 2,929 | -47 | -1.6% | 397,000 |
| 2024/05/14 | 2,989 | 3,020 | 2,944 | 2,976 | +124 | +4.3% | 820,600 |
| 2024/05/13 | 2,841 | 2,881 | 2,832 | 2,852 | +24 | +0.8% | 341,200 |
| 2024/05/10 | 2,850 | 2,859 | 2,826 | 2,828 | -22 | -0.8% | 140,700 |
| 2024/05/09 | 2,842 | 2,865 | 2,836 | 2,850 | +23 | +0.8% | 174,300 |
| 2024/05/08 | 2,828 | 2,841 | 2,817 | 2,827 | -1 | ±0% | 179,400 |
| 2024/05/07 | 2,850 | 2,850 | 2,815 | 2,828 | +2 | +0.1% | 210,700 |
| 2024/05/02 | 2,800 | 2,829 | 2,796 | 2,826 | +16 | +0.6% | 188,000 |
| 2024/05/01 | 2,807 | 2,812 | 2,791 | 2,810 | -4 | -0.1% | 169,400 |
| 2024/04/30 | 2,779 | 2,830 | 2,763 | 2,814 | +35 | +1.3% | 226,500 |
| 2024/04/26 | 2,728 | 2,779 | 2,713 | 2,779 | +64 | +2.4% | 209,700 |
| 2024/04/25 | 2,708 | 2,733 | 2,699 | 2,715 | +19 | +0.7% | 185,500 |
251～
300
件表示中 / 3743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 | 329,500円 | +1.8% | +37.0% | 6.56% | 12.59倍 | 0.60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 | 132,100円 | -1.0% | -7.2% | 3.79% | 12.40倍 | 0.76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 |
| 上村工業 | 959,000円 | -1.5% | -22.4% | 2.40% | 14.80倍 | 1.46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 |
| 東亜合成 | 143,300円 | -1.6% | +0.7% | 4.54% | 12.05倍 | 0.74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 | 307,000円 | +5.4% | 0.0% | 3.26% | 8.66倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
