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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/02 | 7,950 | 8,100 | 7,890 | 8,050 | +160 | +2% | 101,600 |
| 2021/12/01 | 7,780 | 7,920 | 7,660 | 7,890 | -10 | -0.1% | 54,600 |
| 2021/11/30 | 8,000 | 8,160 | 7,880 | 7,900 | +50 | +0.6% | 92,700 |
| 2021/11/29 | 8,030 | 8,070 | 7,810 | 7,850 | -380 | -4.6% | 69,400 |
| 2021/11/26 | 8,470 | 8,490 | 8,210 | 8,230 | -240 | -2.8% | 79,500 |
| 2021/11/25 | 8,450 | 8,550 | 8,450 | 8,470 | +50 | +0.6% | 45,200 |
| 2021/11/24 | 8,540 | 8,600 | 8,360 | 8,420 | -40 | -0.5% | 49,400 |
| 2021/11/22 | 8,410 | 8,540 | 8,380 | 8,460 | +110 | +1.3% | 53,000 |
| 2021/11/19 | 8,310 | 8,400 | 8,290 | 8,350 | +60 | +0.7% | 24,000 |
| 2021/11/18 | 8,180 | 8,380 | 8,160 | 8,290 | +40 | +0.5% | 37,700 |
| 2021/11/17 | 8,300 | 8,440 | 8,160 | 8,250 | -200 | -2.4% | 82,400 |
| 2021/11/16 | 8,600 | 8,660 | 8,450 | 8,450 | -250 | -2.9% | 33,500 |
| 2021/11/15 | 8,680 | 8,740 | 8,590 | 8,700 | +30 | +0.3% | 54,300 |
| 2021/11/12 | 8,490 | 8,690 | 8,480 | 8,670 | +290 | +3.5% | 88,300 |
| 2021/11/11 | 8,380 | 8,470 | 8,260 | 8,380 | +100 | +1.2% | 106,600 |
| 2021/11/10 | 7,830 | 8,420 | 7,830 | 8,280 | +420 | +5.3% | 178,400 |
| 2021/11/09 | 8,000 | 8,000 | 7,820 | 7,860 | -160 | -2% | 45,600 |
| 2021/11/08 | 8,000 | 8,080 | 7,870 | 8,020 | +80 | +1% | 75,500 |
| 2021/11/05 | 8,020 | 8,070 | 7,840 | 7,940 | -130 | -1.6% | 83,400 |
| 2021/11/04 | 8,180 | 8,180 | 8,040 | 8,070 | +30 | +0.4% | 102,100 |
| 2021/11/02 | 8,160 | 8,220 | 7,980 | 8,040 | -170 | -2.1% | 103,100 |
| 2021/11/01 | 7,780 | 8,240 | 7,780 | 8,210 | +830 | +11.2% | 223,200 |
| 2021/10/29 | 7,270 | 7,380 | 7,200 | 7,380 | +60 | +0.8% | 61,000 |
| 2021/10/28 | 7,350 | 7,360 | 7,250 | 7,320 | -100 | -1.3% | 174,800 |
| 2021/10/27 | 7,400 | 7,440 | 7,360 | 7,420 | +20 | +0.3% | 56,900 |
| 2021/10/26 | 7,340 | 7,470 | 7,290 | 7,400 | +140 | +1.9% | 35,200 |
| 2021/10/25 | 7,290 | 7,380 | 7,260 | 7,260 | -60 | -0.8% | 35,300 |
| 2021/10/22 | 7,210 | 7,360 | 7,170 | 7,320 | +10 | +0.1% | 45,600 |
| 2021/10/21 | 7,520 | 7,540 | 7,310 | 7,310 | -220 | -2.9% | 77,900 |
| 2021/10/20 | 7,650 | 7,680 | 7,490 | 7,530 | +30 | +0.4% | 100,100 |
| 2021/10/19 | 7,610 | 7,620 | 7,470 | 7,500 | -120 | -1.6% | 63,200 |
| 2021/10/18 | 7,620 | 7,660 | 7,560 | 7,620 | -40 | -0.5% | 46,100 |
| 2021/10/15 | 7,530 | 7,680 | 7,530 | 7,660 | +210 | +2.8% | 59,200 |
| 2021/10/14 | 7,320 | 7,480 | 7,290 | 7,450 | +210 | +2.9% | 75,600 |
| 2021/10/13 | 7,320 | 7,350 | 7,220 | 7,240 | ±0 | ±0% | 62,000 |
| 2021/10/12 | 7,190 | 7,260 | 7,160 | 7,240 | +110 | +1.5% | 51,900 |
851～
900
件表示中 / 3721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 | 307,000円 | +1.8% | +37.0% | 7.04% | 11.73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 |
| トクヤマ | 289,300円 | +6.3% | +40.3% | 4.15% | 7.18倍 | 0.80倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 日化薬 | 128,900円 | +5.4% | -11.5% | 4.65% | 11.64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 | 190,200円 | +2.4% | +149.2% | 5.26% | 10.93倍 | 0.55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 | 291,100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 |
市場注目の銘柄
チャート関連のコラム
