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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 8,470 | 8,860 | 8,470 | 8,770 | +400 | +4.8% | 304,400 |
| 2023/08/08 | 8,350 | 8,400 | 8,300 | 8,370 | ±0 | ±0% | 95,800 |
| 2023/08/07 | 8,240 | 8,410 | 8,230 | 8,370 | +100 | +1.2% | 85,900 |
| 2023/08/04 | 8,240 | 8,290 | 8,190 | 8,270 | ±0 | ±0% | 73,000 |
| 2023/08/03 | 8,350 | 8,350 | 8,260 | 8,270 | -160 | -1.9% | 101,600 |
| 2023/08/02 | 8,360 | 8,490 | 8,350 | 8,430 | -20 | -0.2% | 67,000 |
| 2023/08/01 | 8,490 | 8,490 | 8,430 | 8,450 | -40 | -0.5% | 35,600 |
| 2023/07/31 | 8,460 | 8,490 | 8,390 | 8,490 | +80 | +1% | 64,300 |
| 2023/07/28 | 8,290 | 8,420 | 8,230 | 8,410 | +50 | +0.6% | 214,300 |
| 2023/07/27 | 8,360 | 8,360 | 8,290 | 8,360 | ±0 | ±0% | 57,000 |
| 2023/07/26 | 8,400 | 8,400 | 8,320 | 8,360 | -40 | -0.5% | 78,700 |
| 2023/07/25 | 8,330 | 8,400 | 8,320 | 8,400 | +70 | +0.8% | 54,500 |
| 2023/07/24 | 8,370 | 8,390 | 8,310 | 8,330 | +10 | +0.1% | 48,300 |
| 2023/07/21 | 8,320 | 8,330 | 8,260 | 8,320 | ±0 | ±0% | 47,900 |
| 2023/07/20 | 8,430 | 8,430 | 8,320 | 8,320 | -90 | -1.1% | 48,700 |
| 2023/07/19 | 8,320 | 8,420 | 8,300 | 8,410 | +180 | +2.2% | 67,300 |
| 2023/07/18 | 8,230 | 8,260 | 8,190 | 8,230 | -40 | -0.5% | 49,200 |
| 2023/07/14 | 8,260 | 8,290 | 8,220 | 8,270 | +70 | +0.9% | 52,800 |
| 2023/07/13 | 8,190 | 8,250 | 8,150 | 8,200 | +20 | +0.2% | 65,700 |
| 2023/07/12 | 8,270 | 8,270 | 8,170 | 8,180 | -50 | -0.6% | 80,800 |
| 2023/07/11 | 8,330 | 8,340 | 8,180 | 8,230 | -60 | -0.7% | 101,700 |
| 2023/07/10 | 8,210 | 8,310 | 8,210 | 8,290 | +90 | +1.1% | 55,400 |
| 2023/07/07 | 8,250 | 8,250 | 8,180 | 8,200 | -100 | -1.2% | 71,100 |
| 2023/07/06 | 8,290 | 8,340 | 8,280 | 8,300 | -90 | -1.1% | 50,600 |
| 2023/07/05 | 8,340 | 8,400 | 8,290 | 8,390 | +20 | +0.2% | 69,500 |
| 2023/07/04 | 8,400 | 8,420 | 8,360 | 8,370 | -70 | -0.8% | 57,400 |
| 2023/07/03 | 8,320 | 8,480 | 8,320 | 8,440 | +230 | +2.8% | 78,000 |
| 2023/06/30 | 8,280 | 8,320 | 8,160 | 8,210 | -90 | -1.1% | 136,100 |
| 2023/06/29 | 8,460 | 8,460 | 8,300 | 8,300 | -100 | -1.2% | 64,200 |
| 2023/06/28 | 8,350 | 8,430 | 8,310 | 8,400 | +50 | +0.6% | 58,100 |
| 2023/06/27 | 8,360 | 8,400 | 8,240 | 8,350 | +20 | +0.2% | 71,500 |
| 2023/06/26 | 8,340 | 8,480 | 8,320 | 8,330 | -80 | -1% | 71,200 |
| 2023/06/23 | 8,490 | 8,560 | 8,350 | 8,410 | -10 | -0.1% | 96,700 |
| 2023/06/22 | 8,420 | 8,490 | 8,410 | 8,420 | -70 | -0.8% | 68,300 |
| 2023/06/21 | 8,500 | 8,520 | 8,420 | 8,490 | -70 | -0.8% | 84,600 |
| 2023/06/20 | 8,610 | 8,610 | 8,510 | 8,560 | -50 | -0.6% | 91,300 |
| 2023/06/19 | 8,520 | 8,630 | 8,480 | 8,610 | +70 | +0.8% | 113,700 |
| 2023/06/16 | 8,460 | 8,540 | 8,410 | 8,540 | +60 | +0.7% | 81,100 |
| 2023/06/15 | 8,450 | 8,540 | 8,420 | 8,480 | +10 | +0.1% | 57,300 |
| 2023/06/14 | 8,430 | 8,510 | 8,430 | 8,470 | +60 | +0.7% | 84,200 |
| 2023/06/13 | 8,350 | 8,430 | 8,310 | 8,410 | +40 | +0.5% | 62,400 |
| 2023/06/12 | 8,310 | 8,380 | 8,310 | 8,370 | +60 | +0.7% | 44,100 |
| 2023/06/09 | 8,290 | 8,400 | 8,280 | 8,310 | +30 | +0.4% | 116,300 |
| 2023/06/08 | 8,350 | 8,370 | 8,240 | 8,280 | -70 | -0.8% | 77,300 |
| 2023/06/07 | 8,460 | 8,500 | 8,310 | 8,350 | -60 | -0.7% | 96,400 |
| 2023/06/06 | 8,300 | 8,430 | 8,260 | 8,410 | -30 | -0.4% | 81,300 |
| 2023/06/05 | 8,330 | 8,460 | 8,290 | 8,440 | +250 | +3.1% | 117,300 |
| 2023/06/02 | 8,050 | 8,190 | 8,030 | 8,190 | +120 | +1.5% | 81,600 |
| 2023/06/01 | 8,020 | 8,130 | 8,020 | 8,070 | +50 | +0.6% | 100,300 |
| 2023/05/31 | 8,140 | 8,150 | 8,020 | 8,020 | -170 | -2.1% | 173,600 |
451～
500
件表示中 / 3720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 | 306,000円 | +1.8% | +37.0% | 7.06% | 11.69倍 | 0.56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 |
| 日化薬 | 130,100円 | +5.4% | -11.5% | 4.61% | 11.75倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 194,400円 | +2.4% | +149.2% | 5.14% | 11.17倍 | 0.57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 |
| 日曹達 | 291,200円 | -4.6% | -14.0% | 4.81% | 12.03倍 | 0.86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 |
| パーカライ | 124,500円 | -1.0% | -7.2% | 4.02% | 11.75倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
