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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 8,130 | 8,170 | 7,980 | 8,010 | -160 | -2% | 54,000 |
| 2023/01/13 | 8,280 | 8,310 | 8,150 | 8,170 | -80 | -1% | 40,700 |
| 2023/01/12 | 8,320 | 8,350 | 8,240 | 8,250 | -40 | -0.5% | 36,200 |
| 2023/01/11 | 8,310 | 8,320 | 8,240 | 8,290 | +90 | +1.1% | 46,500 |
| 2023/01/10 | 8,280 | 8,290 | 8,200 | 8,200 | +50 | +0.6% | 36,200 |
| 2023/01/06 | 8,080 | 8,210 | 8,050 | 8,150 | ±0 | ±0% | 63,100 |
| 2023/01/05 | 8,000 | 8,150 | 8,000 | 8,150 | +150 | +1.9% | 60,800 |
| 2023/01/04 | 8,060 | 8,070 | 7,920 | 8,000 | -60 | -0.7% | 43,200 |
| 2022/12/30 | 8,150 | 8,180 | 8,060 | 8,060 | -20 | -0.2% | 40,300 |
| 2022/12/29 | 7,980 | 8,130 | 7,920 | 8,080 | +70 | +0.9% | 63,500 |
| 2022/12/28 | 8,140 | 8,160 | 7,990 | 8,010 | -140 | -1.7% | 64,500 |
| 2022/12/27 | 8,250 | 8,250 | 8,130 | 8,150 | -50 | -0.6% | 32,700 |
| 2022/12/26 | 8,280 | 8,340 | 8,140 | 8,200 | +50 | +0.6% | 59,300 |
| 2022/12/23 | 7,960 | 8,150 | 7,870 | 8,150 | +160 | +2% | 104,700 |
| 2022/12/22 | 8,070 | 8,130 | 7,970 | 7,990 | ±0 | ±0% | 88,400 |
| 2022/12/21 | 8,210 | 8,220 | 7,960 | 7,990 | -210 | -2.6% | 131,400 |
| 2022/12/20 | 8,410 | 8,490 | 8,120 | 8,200 | -260 | -3.1% | 133,000 |
| 2022/12/19 | 8,700 | 8,720 | 8,460 | 8,460 | -370 | -4.2% | 133,100 |
| 2022/12/16 | 8,900 | 8,950 | 8,790 | 8,830 | -200 | -2.2% | 76,800 |
| 2022/12/15 | 8,980 | 9,100 | 8,910 | 9,030 | +50 | +0.6% | 66,100 |
| 2022/12/14 | 8,930 | 8,990 | 8,880 | 8,980 | +100 | +1.1% | 54,600 |
| 2022/12/13 | 8,870 | 8,900 | 8,800 | 8,880 | +110 | +1.3% | 63,800 |
| 2022/12/12 | 8,810 | 8,820 | 8,750 | 8,770 | -10 | -0.1% | 61,800 |
| 2022/12/09 | 8,630 | 8,800 | 8,610 | 8,780 | +90 | +1% | 99,000 |
| 2022/12/08 | 8,890 | 8,890 | 8,650 | 8,690 | -10 | -0.1% | 144,300 |
| 2022/12/07 | 8,810 | 8,890 | 8,630 | 8,700 | -260 | -2.9% | 229,300 |
| 2022/12/06 | 9,150 | 9,190 | 8,960 | 8,960 | -260 | -2.8% | 161,800 |
| 2022/12/05 | 9,630 | 9,630 | 9,210 | 9,220 | -470 | -4.9% | 172,300 |
| 2022/12/02 | 9,740 | 9,820 | 9,610 | 9,690 | -110 | -1.1% | 91,400 |
| 2022/12/01 | 9,780 | 9,850 | 9,700 | 9,800 | +70 | +0.7% | 48,500 |
| 2022/11/30 | 9,680 | 9,790 | 9,670 | 9,730 | +20 | +0.2% | 56,600 |
| 2022/11/29 | 9,680 | 9,720 | 9,640 | 9,710 | -90 | -0.9% | 50,900 |
| 2022/11/28 | 10,040 | 10,040 | 9,800 | 9,800 | -210 | -2.1% | 66,500 |
| 2022/11/25 | 10,270 | 10,270 | 10,000 | 10,010 | -270 | -2.6% | 60,700 |
| 2022/11/24 | 10,240 | 10,340 | 10,210 | 10,280 | +130 | +1.3% | 86,200 |
| 2022/11/22 | 10,000 | 10,160 | 10,000 | 10,150 | +120 | +1.2% | 62,200 |
| 2022/11/21 | 9,930 | 10,040 | 9,920 | 10,030 | +170 | +1.7% | 53,600 |
| 2022/11/18 | 9,850 | 9,940 | 9,820 | 9,860 | +10 | +0.1% | 38,000 |
| 2022/11/17 | 9,880 | 9,960 | 9,820 | 9,850 | -100 | -1% | 47,300 |
| 2022/11/16 | 10,010 | 10,010 | 9,880 | 9,950 | -140 | -1.4% | 71,900 |
| 2022/11/15 | 9,950 | 10,090 | 9,940 | 10,090 | +150 | +1.5% | 72,700 |
| 2022/11/14 | 9,990 | 10,030 | 9,930 | 9,940 | -100 | -1% | 66,900 |
| 2022/11/11 | 10,040 | 10,150 | 9,970 | 10,040 | +240 | +2.4% | 138,700 |
| 2022/11/10 | 10,060 | 10,350 | 9,720 | 9,800 | +30 | +0.3% | 324,900 |
| 2022/11/09 | 9,640 | 9,790 | 9,580 | 9,770 | +110 | +1.1% | 107,900 |
| 2022/11/08 | 9,600 | 9,670 | 9,570 | 9,660 | +90 | +0.9% | 48,400 |
| 2022/11/07 | 9,560 | 9,630 | 9,480 | 9,570 | +160 | +1.7% | 44,100 |
| 2022/11/04 | 9,470 | 9,590 | 9,390 | 9,410 | -210 | -2.2% | 48,600 |
| 2022/11/02 | 9,550 | 9,660 | 9,510 | 9,620 | +180 | +1.9% | 85,800 |
| 2022/11/01 | 9,560 | 9,580 | 9,310 | 9,440 | -120 | -1.3% | 68,500 |
351～
400
件表示中 / 3479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 | 271,900円 | -4.5% | +0.6% | 3.19% | 14.73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 | 122,500円 | +5.5% | +2.8% | 3.27% | 10.87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 |
| 伊勢化 | 3,155,000円 | +24.9% | +29.0% | 1.01% | 34.96倍 | 5.04倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 日曹達 | 503,000円 | -1.6% | -28.3% | 4.77% | 11.26倍 | 0.74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 |
| 長谷川香 | 314,000円 | +2.5% | +7.5% | 1.97% | 19.14倍 | 1.09倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
