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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 4,290 | 4,305 | 4,240 | 4,255 | -100 | -2.3% | 286,100 |
| 2026/07/27 | 4,300 | 4,355 | 4,295 | 4,355 | +80 | +1.9% | 235,400 |
| 2026/07/24 | 4,250 | 4,285 | 4,245 | 4,275 | -40 | -0.9% | 183,500 |
| 2026/07/23 | 4,255 | 4,325 | 4,255 | 4,315 | +85 | +2% | 253,000 |
| 2026/07/22 | 4,265 | 4,275 | 4,210 | 4,230 | -10 | -0.2% | 224,100 |
| 2026/07/21 | 4,185 | 4,260 | 4,175 | 4,240 | +75 | +1.8% | 179,000 |
| 2026/07/17 | 4,200 | 4,230 | 4,095 | 4,165 | -65 | -1.5% | 329,000 |
| 2026/07/16 | 4,225 | 4,270 | 4,200 | 4,230 | -40 | -0.9% | 133,700 |
| 2026/07/15 | 4,190 | 4,270 | 4,185 | 4,270 | +80 | +1.9% | 192,800 |
| 2026/07/14 | 4,075 | 4,195 | 4,070 | 4,190 | +100 | +2.4% | 235,200 |
| 2026/07/13 | 4,140 | 4,170 | 4,075 | 4,090 | -30 | -0.7% | 188,600 |
| 2026/07/10 | 4,105 | 4,145 | 4,090 | 4,120 | +30 | +0.7% | 166,900 |
| 2026/07/09 | 4,095 | 4,145 | 4,070 | 4,090 | -20 | -0.5% | 193,800 |
| 2026/07/08 | 4,090 | 4,145 | 4,075 | 4,110 | -5 | -0.1% | 204,600 |
| 2026/07/07 | 4,130 | 4,145 | 4,095 | 4,115 | -25 | -0.6% | 226,600 |
| 2026/07/06 | 4,120 | 4,190 | 4,100 | 4,140 | +55 | +1.3% | 319,100 |
| 2026/07/03 | 4,015 | 4,095 | 4,005 | 4,085 | +105 | +2.6% | 290,600 |
| 2026/07/02 | 3,950 | 4,010 | 3,945 | 3,980 | +65 | +1.7% | 352,200 |
| 2026/07/01 | 3,905 | 3,940 | 3,870 | 3,915 | +60 | +1.6% | 220,600 |
| 2026/06/30 | 3,900 | 3,905 | 3,850 | 3,855 | -25 | -0.6% | 197,200 |
| 2026/06/29 | 3,820 | 3,890 | 3,785 | 3,880 | +60 | +1.6% | 395,900 |
| 2026/06/26 | 3,790 | 3,820 | 3,735 | 3,820 | +20 | +0.5% | 314,100 |
| 2026/06/25 | 3,900 | 3,900 | 3,790 | 3,800 | -45 | -1.2% | 327,900 |
| 2026/06/24 | 3,840 | 3,875 | 3,815 | 3,845 | +5 | +0.1% | 212,200 |
| 2026/06/23 | 3,945 | 3,945 | 3,840 | 3,840 | -90 | -2.3% | 194,700 |
| 2026/06/22 | 3,880 | 3,940 | 3,875 | 3,930 | +60 | +1.6% | 192,200 |
| 2026/06/19 | 3,930 | 3,980 | 3,865 | 3,870 | -70 | -1.8% | 392,400 |
| 2026/06/18 | 3,870 | 3,945 | 3,855 | 3,940 | +50 | +1.3% | 312,200 |
| 2026/06/17 | 3,830 | 3,940 | 3,810 | 3,890 | +30 | +0.8% | 394,600 |
| 2026/06/16 | 3,870 | 3,895 | 3,835 | 3,860 | -30 | -0.8% | 290,900 |
| 2026/06/15 | 3,830 | 3,945 | 3,830 | 3,890 | +125 | +3.3% | 344,600 |
| 2026/06/12 | 3,730 | 3,785 | 3,685 | 3,765 | +115 | +3.2% | 487,800 |
| 2026/06/11 | 3,650 | 3,650 | 3,590 | 3,650 | -25 | -0.7% | 407,000 |
| 2026/06/10 | 3,715 | 3,725 | 3,650 | 3,675 | -50 | -1.3% | 406,300 |
| 2026/06/09 | 3,825 | 3,840 | 3,720 | 3,725 | -60 | -1.6% | 358,900 |
| 2026/06/08 | 3,800 | 3,835 | 3,765 | 3,785 | -90 | -2.3% | 332,600 |
| 2026/06/05 | 3,900 | 3,905 | 3,855 | 3,875 | -45 | -1.1% | 254,200 |
| 2026/06/04 | 3,910 | 3,930 | 3,865 | 3,920 | -5 | -0.1% | 257,400 |
| 2026/06/03 | 3,865 | 3,970 | 3,845 | 3,925 | +80 | +2.1% | 313,400 |
| 2026/06/02 | 3,790 | 3,845 | 3,730 | 3,845 | +35 | +0.9% | 305,000 |
| 2026/06/01 | 3,905 | 3,905 | 3,790 | 3,810 | -95 | -2.4% | 294,900 |
| 2026/05/29 | 3,910 | 3,970 | 3,890 | 3,905 | +15 | +0.4% | 615,500 |
| 2026/05/28 | 3,845 | 3,910 | 3,820 | 3,890 | +5 | +0.1% | 556,800 |
| 2026/05/27 | 3,900 | 3,910 | 3,845 | 3,885 | ±0 | ±0% | 450,000 |
| 2026/05/26 | 3,860 | 3,935 | 3,860 | 3,885 | +10 | +0.3% | 252,500 |
| 2026/05/25 | 3,845 | 3,895 | 3,840 | 3,875 | +40 | +1% | 291,400 |
| 2026/05/22 | 3,835 | 3,870 | 3,820 | 3,835 | +25 | +0.7% | 225,000 |
| 2026/05/21 | 3,775 | 3,855 | 3,770 | 3,810 | +100 | +2.7% | 357,000 |
| 2026/05/20 | 3,755 | 3,755 | 3,685 | 3,710 | -65 | -1.7% | 368,400 |
| 2026/05/19 | 3,745 | 3,790 | 3,735 | 3,775 | +60 | +1.6% | 489,700 |
1～
50
件表示中 / 3993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 | 425,500円 | +6.4% | - | 5.08% | 21.69倍 | 0.98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 |
| 伊勢化 | 352,000円 | -3.2% | -15.7% | 1.14% | 33.22倍 | 4.48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 |
| 信越ポリ | 215,300円 | +4.2% | +14.2% | 3.07% | 16.49倍 | 1.34倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| ノエビアＨＤ | 483,000円 | +0.4% | +0.2% | 4.76% | 20.12倍 | 3.38倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| ＪＣＵ | 572,000円 | +12.6% | +0.4% | 3.15% | 16.00倍 | 2.58倍 |
|
電子・自動車部品向け銅メッキ薬大手。アジア展開。熊本に最先端品拠点。総還元性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
