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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 9,400 | 9,520 | 9,360 | 9,520 | +340 | +3.7% | 98,300 |
| 2022/02/15 | 8,960 | 9,270 | 8,960 | 9,180 | +120 | +1.3% | 74,500 |
| 2022/02/14 | 9,050 | 9,220 | 8,950 | 9,060 | -290 | -3.1% | 100,400 |
| 2022/02/10 | 9,330 | 9,360 | 9,160 | 9,350 | +140 | +1.5% | 93,200 |
| 2022/02/09 | 9,020 | 9,260 | 8,970 | 9,210 | +270 | +3% | 135,300 |
| 2022/02/08 | 9,180 | 9,270 | 8,910 | 8,940 | -100 | -1.1% | 125,000 |
| 2022/02/07 | 9,110 | 9,380 | 8,880 | 9,040 | +190 | +2.1% | 280,400 |
| 2022/02/04 | 8,720 | 8,890 | 8,590 | 8,850 | +100 | +1.1% | 129,800 |
| 2022/02/03 | 8,670 | 8,810 | 8,630 | 8,750 | -220 | -2.5% | 82,500 |
| 2022/02/02 | 8,650 | 9,030 | 8,650 | 8,970 | +450 | +5.3% | 146,500 |
| 2022/02/01 | 8,450 | 8,660 | 8,450 | 8,520 | +40 | +0.5% | 116,800 |
| 2022/01/31 | 8,300 | 8,540 | 8,180 | 8,480 | +310 | +3.8% | 91,800 |
| 2022/01/28 | 8,100 | 8,210 | 7,960 | 8,170 | +310 | +3.9% | 97,700 |
| 2022/01/27 | 8,190 | 8,290 | 7,780 | 7,860 | -420 | -5.1% | 120,900 |
| 2022/01/26 | 8,210 | 8,370 | 8,210 | 8,280 | +130 | +1.6% | 182,800 |
| 2022/01/25 | 8,440 | 8,440 | 8,030 | 8,150 | -310 | -3.7% | 116,800 |
| 2022/01/24 | 8,180 | 8,460 | 8,140 | 8,460 | +80 | +1% | 87,500 |
| 2022/01/21 | 8,390 | 8,400 | 8,210 | 8,380 | -240 | -2.8% | 100,400 |
| 2022/01/20 | 8,700 | 8,790 | 8,530 | 8,620 | -150 | -1.7% | 70,500 |
| 2022/01/19 | 8,940 | 9,010 | 8,730 | 8,770 | -270 | -3% | 78,300 |
| 2022/01/18 | 9,040 | 9,110 | 8,960 | 9,040 | +40 | +0.4% | 89,500 |
| 2022/01/17 | 9,000 | 9,170 | 8,990 | 9,000 | +80 | +0.9% | 94,900 |
| 2022/01/14 | 8,860 | 8,970 | 8,760 | 8,920 | +80 | +0.9% | 111,200 |
| 2022/01/13 | 9,020 | 9,030 | 8,790 | 8,840 | -120 | -1.3% | 85,900 |
| 2022/01/12 | 8,800 | 9,070 | 8,800 | 8,960 | +250 | +2.9% | 115,400 |
| 2022/01/11 | 8,670 | 8,760 | 8,550 | 8,710 | +30 | +0.3% | 84,100 |
| 2022/01/07 | 8,540 | 8,730 | 8,340 | 8,680 | +210 | +2.5% | 148,700 |
| 2022/01/06 | 8,500 | 8,570 | 8,440 | 8,470 | -50 | -0.6% | 110,700 |
| 2022/01/05 | 8,430 | 8,520 | 8,360 | 8,520 | +240 | +2.9% | 77,100 |
| 2022/01/04 | 8,250 | 8,280 | 8,140 | 8,280 | +60 | +0.7% | 45,600 |
| 2021/12/30 | 8,200 | 8,260 | 8,180 | 8,220 | -10 | -0.1% | 37,600 |
| 2021/12/29 | 8,250 | 8,290 | 8,180 | 8,230 | +50 | +0.6% | 40,600 |
| 2021/12/28 | 8,180 | 8,190 | 8,090 | 8,180 | +170 | +2.1% | 49,900 |
| 2021/12/27 | 8,110 | 8,190 | 8,000 | 8,010 | -250 | -3% | 71,200 |
| 2021/12/24 | 8,290 | 8,370 | 8,230 | 8,260 | -10 | -0.1% | 35,200 |
| 2021/12/23 | 8,140 | 8,280 | 8,140 | 8,270 | +150 | +1.8% | 36,900 |
| 2021/12/22 | 8,050 | 8,140 | 7,990 | 8,120 | +100 | +1.2% | 46,300 |
| 2021/12/21 | 8,110 | 8,140 | 7,970 | 8,020 | ±0 | ±0% | 76,600 |
| 2021/12/20 | 8,200 | 8,200 | 8,020 | 8,020 | -260 | -3.1% | 48,100 |
| 2021/12/17 | 8,430 | 8,540 | 8,270 | 8,280 | -150 | -1.8% | 86,200 |
| 2021/12/16 | 8,430 | 8,510 | 8,250 | 8,430 | +240 | +2.9% | 122,900 |
| 2021/12/15 | 8,050 | 8,360 | 8,050 | 8,190 | +180 | +2.2% | 67,900 |
| 2021/12/14 | 7,980 | 8,080 | 7,930 | 8,010 | -120 | -1.5% | 47,600 |
| 2021/12/13 | 8,210 | 8,210 | 8,070 | 8,130 | +60 | +0.7% | 39,500 |
| 2021/12/10 | 8,210 | 8,220 | 8,030 | 8,070 | -170 | -2.1% | 79,100 |
| 2021/12/09 | 8,450 | 8,460 | 8,190 | 8,240 | -210 | -2.5% | 46,900 |
| 2021/12/08 | 8,570 | 8,580 | 8,430 | 8,450 | +10 | +0.1% | 79,400 |
| 2021/12/07 | 8,400 | 8,460 | 8,260 | 8,440 | +190 | +2.3% | 99,800 |
| 2021/12/06 | 8,400 | 8,440 | 8,170 | 8,250 | ±0 | ±0% | 65,500 |
| 2021/12/03 | 8,100 | 8,250 | 8,050 | 8,250 | +200 | +2.5% | 91,900 |
851～
900
件表示中 / 3757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 | 347,500円 | +1.8% | +37.0% | 6.22% | 13.28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 |
| 上村工業 | 1,002,000円 | -1.5% | -22.4% | 2.30% | 15.47倍 | 1.52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 | 326,000円 | +1.4% | +0.1% | 2.98% | 14.70倍 | 1.94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 |
| ａｒｔｉｅｎｃｅ | 334,000円 | +5.4% | 0.0% | 2.99% | 9.35倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 東亜合成 | 146,500円 | -3.0% | -7.5% | 4.44% | 12.88倍 | 0.75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
