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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 3,180 | 3,215 | 3,175 | 3,210 | +35 | +1.1% | 232,800 |
| 2025/07/02 | 3,150 | 3,195 | 3,140 | 3,175 | +25 | +0.8% | 195,400 |
| 2025/07/01 | 3,165 | 3,175 | 3,140 | 3,150 | +5 | +0.2% | 262,800 |
| 2025/06/30 | 3,185 | 3,190 | 3,140 | 3,145 | +5 | +0.2% | 370,900 |
| 2025/06/27 | 3,125 | 3,150 | 3,110 | 3,140 | +20 | +0.6% | 234,900 |
| 2025/06/26 | 3,080 | 3,130 | 3,070 | 3,120 | +40 | +1.3% | 335,500 |
| 2025/06/25 | 3,070 | 3,085 | 3,055 | 3,080 | +15 | +0.5% | 214,000 |
| 2025/06/24 | 3,090 | 3,125 | 3,065 | 3,065 | ±0 | ±0% | 450,900 |
| 2025/06/23 | 3,060 | 3,090 | 3,055 | 3,065 | +10 | +0.3% | 328,400 |
| 2025/06/20 | 3,050 | 3,085 | 3,045 | 3,055 | -10 | -0.3% | 464,200 |
| 2025/06/19 | 3,080 | 3,085 | 3,045 | 3,065 | -10 | -0.3% | 290,500 |
| 2025/06/18 | 3,050 | 3,075 | 3,040 | 3,075 | +10 | +0.3% | 299,100 |
| 2025/06/17 | 3,055 | 3,085 | 3,040 | 3,065 | -5 | -0.2% | 326,800 |
| 2025/06/16 | 3,065 | 3,085 | 3,060 | 3,070 | +10 | +0.3% | 205,300 |
| 2025/06/13 | 3,110 | 3,125 | 3,050 | 3,060 | -30 | -1% | 448,800 |
| 2025/06/12 | 3,110 | 3,120 | 3,075 | 3,090 | -30 | -1% | 304,800 |
| 2025/06/11 | 3,085 | 3,120 | 3,080 | 3,120 | +30 | +1% | 420,800 |
| 2025/06/10 | 3,100 | 3,120 | 3,075 | 3,090 | -10 | -0.3% | 404,200 |
| 2025/06/09 | 3,100 | 3,110 | 3,070 | 3,100 | +5 | +0.2% | 386,800 |
| 2025/06/06 | 3,115 | 3,125 | 3,080 | 3,095 | -5 | -0.2% | 423,100 |
| 2025/06/05 | 3,105 | 3,160 | 3,090 | 3,100 | +20 | +0.6% | 699,800 |
| 2025/06/04 | 3,230 | 3,260 | 3,075 | 3,080 | -330 | -9.7% | 1,836,200 |
| 2025/06/03 | 3,390 | 3,430 | 3,375 | 3,410 | -10 | -0.3% | 308,700 |
| 2025/06/02 | 3,345 | 3,420 | 3,330 | 3,420 | +55 | +1.6% | 275,500 |
| 2025/05/30 | 3,340 | 3,370 | 3,320 | 3,365 | +5 | +0.1% | 307,800 |
| 2025/05/29 | 3,355 | 3,370 | 3,335 | 3,360 | +5 | +0.1% | 194,100 |
| 2025/05/28 | 3,360 | 3,380 | 3,310 | 3,355 | +10 | +0.3% | 330,400 |
| 2025/05/27 | 3,320 | 3,355 | 3,305 | 3,345 | +25 | +0.8% | 199,000 |
| 2025/05/26 | 3,290 | 3,320 | 3,255 | 3,320 | +45 | +1.4% | 199,000 |
| 2025/05/23 | 3,205 | 3,295 | 3,200 | 3,275 | +70 | +2.2% | 438,500 |
1～
50
件表示中 / 3754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 | 345,000円 | +1.8% | +37.0% | 6.26% | 13.18倍 | 0.63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 | 137,700円 | -1.0% | -7.2% | 3.63% | 12.92倍 | 0.79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 | 990,000円 | -1.5% | -22.4% | 2.32% | 15.28倍 | 1.50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 | 309,000円 | +1.4% | +0.1% | 3.14% | 13.94倍 | 1.84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 |
| 東亜合成 | 147,200円 | -3.0% | -7.5% | 4.42% | 13.19倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
