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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 8,250 | 8,380 | 8,220 | 8,300 | +170 | +2.1% | 54,600 |
| 2023/03/14 | 8,280 | 8,280 | 8,040 | 8,130 | -300 | -3.6% | 87,500 |
| 2023/03/13 | 8,480 | 8,510 | 8,400 | 8,430 | -170 | -2% | 70,400 |
| 2023/03/10 | 8,550 | 8,620 | 8,530 | 8,600 | -90 | -1% | 78,700 |
| 2023/03/09 | 8,730 | 8,750 | 8,670 | 8,690 | +50 | +0.6% | 62,300 |
| 2023/03/08 | 8,610 | 8,700 | 8,590 | 8,640 | +20 | +0.2% | 77,900 |
| 2023/03/07 | 8,500 | 8,620 | 8,500 | 8,620 | +120 | +1.4% | 65,000 |
| 2023/03/06 | 8,530 | 8,550 | 8,460 | 8,500 | -10 | -0.1% | 64,000 |
| 2023/03/03 | 8,440 | 8,530 | 8,370 | 8,510 | +30 | +0.4% | 112,200 |
| 2023/03/02 | 8,590 | 8,630 | 8,420 | 8,480 | -100 | -1.2% | 84,900 |
| 2023/03/01 | 8,450 | 8,580 | 8,440 | 8,580 | +140 | +1.7% | 51,500 |
| 2023/02/28 | 8,530 | 8,660 | 8,430 | 8,440 | -20 | -0.2% | 133,900 |
| 2023/02/27 | 8,400 | 8,500 | 8,370 | 8,460 | +40 | +0.5% | 57,700 |
| 2023/02/24 | 8,460 | 8,510 | 8,390 | 8,420 | +20 | +0.2% | 67,600 |
| 2023/02/22 | 8,360 | 8,420 | 8,330 | 8,400 | -10 | -0.1% | 67,500 |
| 2023/02/21 | 8,290 | 8,500 | 8,290 | 8,410 | +110 | +1.3% | 88,900 |
| 2023/02/20 | 8,270 | 8,310 | 8,200 | 8,300 | +90 | +1.1% | 54,700 |
| 2023/02/17 | 8,100 | 8,220 | 8,050 | 8,210 | +70 | +0.9% | 66,700 |
| 2023/02/16 | 8,200 | 8,270 | 8,100 | 8,140 | ±0 | ±0% | 50,200 |
| 2023/02/15 | 8,360 | 8,370 | 8,120 | 8,140 | -190 | -2.3% | 97,100 |
| 2023/02/14 | 8,170 | 8,330 | 8,160 | 8,330 | +270 | +3.3% | 99,900 |
| 2023/02/13 | 8,140 | 8,140 | 8,020 | 8,060 | ±0 | ±0% | 42,100 |
| 2023/02/10 | 8,080 | 8,130 | 8,010 | 8,060 | -20 | -0.2% | 85,600 |
| 2023/02/09 | 7,920 | 8,110 | 7,870 | 8,080 | +70 | +0.9% | 137,400 |
| 2023/02/08 | 8,330 | 8,380 | 8,000 | 8,010 | -270 | -3.3% | 225,500 |
| 2023/02/07 | 8,290 | 8,320 | 8,220 | 8,280 | +70 | +0.9% | 97,500 |
| 2023/02/06 | 8,300 | 8,350 | 8,160 | 8,210 | +30 | +0.4% | 103,200 |
| 2023/02/03 | 8,230 | 8,250 | 8,130 | 8,180 | -40 | -0.5% | 74,900 |
| 2023/02/02 | 8,440 | 8,440 | 8,110 | 8,220 | -70 | -0.8% | 113,600 |
| 2023/02/01 | 8,480 | 8,480 | 8,250 | 8,290 | -150 | -1.8% | 107,700 |
| 2023/01/31 | 8,450 | 8,520 | 8,440 | 8,440 | -10 | -0.1% | 59,400 |
| 2023/01/30 | 8,550 | 8,570 | 8,420 | 8,450 | -70 | -0.8% | 67,100 |
| 2023/01/27 | 8,530 | 8,590 | 8,480 | 8,520 | +40 | +0.5% | 68,900 |
| 2023/01/26 | 8,510 | 8,530 | 8,430 | 8,480 | -30 | -0.4% | 41,300 |
| 2023/01/25 | 8,450 | 8,540 | 8,400 | 8,510 | +90 | +1.1% | 50,400 |
| 2023/01/24 | 8,440 | 8,450 | 8,370 | 8,420 | +150 | +1.8% | 49,500 |
| 2023/01/23 | 8,330 | 8,380 | 8,240 | 8,270 | +40 | +0.5% | 43,100 |
| 2023/01/20 | 8,160 | 8,280 | 8,150 | 8,230 | +60 | +0.7% | 36,600 |
| 2023/01/19 | 8,190 | 8,240 | 8,120 | 8,170 | ±0 | ±0% | 30,000 |
| 2023/01/18 | 8,030 | 8,180 | 8,010 | 8,170 | +140 | +1.7% | 78,000 |
| 2023/01/17 | 8,060 | 8,120 | 8,020 | 8,030 | +20 | +0.2% | 49,800 |
| 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 |
551～
600
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
