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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,000 | 4,025 | 3,965 | 4,020 | +45 | +1.1% | 423,900 |
| 2025/09/12 | 3,995 | 4,015 | 3,965 | 3,975 | +5 | +0.1% | 547,600 |
| 2025/09/11 | 3,980 | 3,995 | 3,940 | 3,970 | -5 | -0.1% | 451,700 |
| 2025/09/10 | 3,990 | 4,005 | 3,960 | 3,975 | -10 | -0.3% | 380,900 |
| 2025/09/09 | 4,015 | 4,030 | 3,965 | 3,985 | -15 | -0.4% | 574,900 |
| 2025/09/08 | 3,980 | 4,025 | 3,970 | 4,000 | +35 | +0.9% | 500,600 |
| 2025/09/05 | 3,900 | 3,975 | 3,900 | 3,965 | +70 | +1.8% | 523,400 |
| 2025/09/04 | 3,935 | 3,945 | 3,890 | 3,895 | -35 | -0.9% | 550,200 |
| 2025/09/03 | 3,875 | 3,950 | 3,870 | 3,930 | +60 | +1.6% | 614,900 |
| 2025/09/02 | 3,870 | 3,895 | 3,860 | 3,870 | +20 | +0.5% | 447,800 |
| 2025/09/01 | 3,805 | 3,870 | 3,790 | 3,850 | +20 | +0.5% | 493,700 |
| 2025/08/29 | 3,860 | 3,875 | 3,820 | 3,830 | -45 | -1.2% | 684,900 |
| 2025/08/28 | 3,770 | 3,890 | 3,770 | 3,875 | +175 | +4.7% | 1,124,000 |
| 2025/08/27 | 3,710 | 3,735 | 3,690 | 3,700 | -20 | -0.5% | 494,500 |
| 2025/08/26 | 3,690 | 3,720 | 3,665 | 3,720 | +30 | +0.8% | 673,300 |
| 2025/08/25 | 3,725 | 3,740 | 3,680 | 3,690 | +35 | +1% | 594,300 |
| 2025/08/22 | 3,665 | 3,670 | 3,625 | 3,655 | +15 | +0.4% | 554,600 |
| 2025/08/21 | 3,605 | 3,645 | 3,585 | 3,640 | +60 | +1.7% | 480,000 |
| 2025/08/20 | 3,575 | 3,590 | 3,565 | 3,580 | +25 | +0.7% | 606,900 |
| 2025/08/19 | 3,545 | 3,565 | 3,540 | 3,555 | +10 | +0.3% | 359,500 |
| 2025/08/18 | 3,540 | 3,550 | 3,520 | 3,545 | +15 | +0.4% | 331,800 |
| 2025/08/15 | 3,515 | 3,540 | 3,505 | 3,530 | +15 | +0.4% | 331,800 |
| 2025/08/14 | 3,515 | 3,530 | 3,500 | 3,515 | -5 | -0.1% | 295,600 |
| 2025/08/13 | 3,490 | 3,535 | 3,485 | 3,520 | +45 | +1.3% | 407,600 |
| 2025/08/12 | 3,500 | 3,500 | 3,455 | 3,475 | -20 | -0.6% | 579,200 |
| 2025/08/08 | 3,490 | 3,510 | 3,480 | 3,495 | +30 | +0.9% | 333,600 |
| 2025/08/07 | 3,475 | 3,500 | 3,460 | 3,465 | -10 | -0.3% | 237,500 |
| 2025/08/06 | 3,450 | 3,500 | 3,445 | 3,475 | +35 | +1% | 276,900 |
| 2025/08/05 | 3,455 | 3,495 | 3,440 | 3,440 | -10 | -0.3% | 310,600 |
| 2025/08/04 | 3,420 | 3,450 | 3,405 | 3,450 | ±0 | ±0% | 412,200 |
| 2025/08/01 | 3,455 | 3,485 | 3,445 | 3,450 | -10 | -0.3% | 255,500 |
| 2025/07/31 | 3,465 | 3,475 | 3,450 | 3,460 | ±0 | ±0% | 235,000 |
| 2025/07/30 | 3,450 | 3,465 | 3,425 | 3,460 | +10 | +0.3% | 540,500 |
| 2025/07/29 | 3,440 | 3,455 | 3,430 | 3,450 | -10 | -0.3% | 200,700 |
| 2025/07/28 | 3,450 | 3,490 | 3,445 | 3,460 | +20 | +0.6% | 233,600 |
| 2025/07/25 | 3,420 | 3,450 | 3,395 | 3,440 | +5 | +0.1% | 227,700 |
| 2025/07/24 | 3,390 | 3,435 | 3,380 | 3,435 | +50 | +1.5% | 270,000 |
| 2025/07/23 | 3,340 | 3,390 | 3,335 | 3,385 | +60 | +1.8% | 318,200 |
| 2025/07/22 | 3,325 | 3,345 | 3,310 | 3,325 | +20 | +0.6% | 163,200 |
| 2025/07/18 | 3,310 | 3,320 | 3,290 | 3,305 | -5 | -0.2% | 129,400 |
| 2025/07/17 | 3,295 | 3,320 | 3,280 | 3,310 | +15 | +0.5% | 187,900 |
| 2025/07/16 | 3,305 | 3,325 | 3,290 | 3,295 | -20 | -0.6% | 224,800 |
| 2025/07/15 | 3,330 | 3,340 | 3,310 | 3,315 | -5 | -0.2% | 205,700 |
| 2025/07/14 | 3,300 | 3,340 | 3,285 | 3,320 | +10 | +0.3% | 256,400 |
| 2025/07/11 | 3,295 | 3,320 | 3,270 | 3,310 | +65 | +2% | 344,200 |
| 2025/07/10 | 3,250 | 3,250 | 3,220 | 3,245 | +20 | +0.6% | 243,800 |
| 2025/07/09 | 3,215 | 3,245 | 3,205 | 3,225 | +30 | +0.9% | 278,300 |
| 2025/07/08 | 3,165 | 3,200 | 3,160 | 3,195 | +25 | +0.8% | 182,300 |
| 2025/07/07 | 3,195 | 3,210 | 3,160 | 3,170 | -25 | -0.8% | 191,000 |
| 2025/07/04 | 3,220 | 3,220 | 3,195 | 3,195 | -15 | -0.5% | 158,400 |
1～
50
件表示中 / 3784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 | 402,000円 | +1.8% | +37.0% | 5.45% | 15.36倍 | 0.73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 |
| エフピコ | 264,000円 | +4.1% | +6.2% | 2.33% | 16.21倍 | 1.39倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デンカ | 233,600円 | +2.4% | +149.2% | 4.28% | 13.42倍 | 0.68倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 上村工業 | 1,100,000円 | -1.5% | -22.4% | 2.09% | 16.99倍 | 1.67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 | 361,000円 | +1.4% | +0.1% | 2.69% | 16.28倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
