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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 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 |
| 2021/10/11 | 7,140 | 7,180 | 7,080 | 7,130 | +10 | +0.1% | 35,800 |
| 2021/10/08 | 7,150 | 7,250 | 7,090 | 7,120 | ±0 | ±0% | 58,700 |
| 2021/10/07 | 7,270 | 7,270 | 7,100 | 7,120 | -100 | -1.4% | 45,100 |
| 2021/10/06 | 7,280 | 7,480 | 7,210 | 7,220 | -30 | -0.4% | 63,000 |
| 2021/10/05 | 7,190 | 7,300 | 7,120 | 7,250 | -80 | -1.1% | 63,900 |
| 2021/10/04 | 7,540 | 7,540 | 7,300 | 7,330 | -80 | -1.1% | 60,600 |
| 2021/10/01 | 7,560 | 7,580 | 7,390 | 7,410 | -200 | -2.6% | 54,900 |
| 2021/09/30 | 7,730 | 7,730 | 7,610 | 7,610 | -120 | -1.6% | 39,800 |
| 2021/09/29 | 7,890 | 7,910 | 7,650 | 7,730 | -330 | -4.1% | 61,300 |
| 2021/09/28 | 8,010 | 8,070 | 7,900 | 8,060 | +80 | +1% | 51,400 |
| 2021/09/27 | 8,170 | 8,220 | 7,950 | 7,980 | -110 | -1.4% | 83,600 |
| 2021/09/24 | 8,170 | 8,170 | 7,990 | 8,090 | +190 | +2.4% | 49,500 |
| 2021/09/22 | 7,860 | 7,930 | 7,810 | 7,900 | -60 | -0.8% | 76,400 |
| 2021/09/21 | 8,080 | 8,140 | 7,960 | 7,960 | -280 | -3.4% | 75,400 |
901～
950
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 | 348,500円 | +1.8% | +37.0% | 6.20% | 13.32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 | 1,000,000円 | -1.5% | -22.4% | 2.30% | 15.44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 | 330,000円 | +1.4% | +0.1% | 2.94% | 14.88倍 | 1.96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 | 336,500円 | +5.4% | 0.0% | 2.97% | 9.42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 | 147,600円 | -3.0% | -7.5% | 4.40% | 12.98倍 | 0.76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
