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 |
|---|---|---|---|---|---|---|---|
| 2021/04/23 | 7,720 | 7,760 | 7,600 | 7,610 | -180 | -2.3% | 35,000 |
| 2021/04/22 | 7,770 | 7,850 | 7,670 | 7,790 | +140 | +1.8% | 57,400 |
| 2021/04/21 | 7,720 | 7,750 | 7,600 | 7,650 | -220 | -2.8% | 46,100 |
| 2021/04/20 | 8,020 | 8,020 | 7,870 | 7,870 | -230 | -2.8% | 55,300 |
| 2021/04/19 | 8,020 | 8,190 | 8,020 | 8,100 | -20 | -0.2% | 36,800 |
| 2021/04/16 | 8,100 | 8,150 | 8,090 | 8,120 | +90 | +1.1% | 55,000 |
| 2021/04/15 | 7,890 | 8,040 | 7,890 | 8,030 | +160 | +2% | 57,800 |
| 2021/04/14 | 8,000 | 8,000 | 7,800 | 7,870 | -180 | -2.2% | 85,500 |
| 2021/04/13 | 8,000 | 8,090 | 7,960 | 8,050 | +90 | +1.1% | 78,000 |
| 2021/04/12 | 8,000 | 8,000 | 7,880 | 7,960 | +70 | +0.9% | 61,200 |
| 2021/04/09 | 7,940 | 8,010 | 7,870 | 7,890 | +40 | +0.5% | 86,100 |
| 2021/04/08 | 7,800 | 7,880 | 7,720 | 7,850 | +70 | +0.9% | 66,800 |
| 2021/04/07 | 7,630 | 7,780 | 7,580 | 7,780 | +210 | +2.8% | 73,900 |
| 2021/04/06 | 7,700 | 7,730 | 7,510 | 7,570 | -130 | -1.7% | 69,200 |
| 2021/04/05 | 7,690 | 7,710 | 7,640 | 7,700 | -90 | -1.2% | 44,400 |
| 2021/04/02 | 7,790 | 7,880 | 7,730 | 7,790 | +170 | +2.2% | 54,900 |
| 2021/04/01 | 7,660 | 7,720 | 7,590 | 7,620 | -20 | -0.3% | 60,400 |
| 2021/03/31 | 7,730 | 7,770 | 7,640 | 7,640 | -110 | -1.4% | 81,500 |
| 2021/03/30 | 7,760 | 7,790 | 7,630 | 7,750 | -90 | -1.1% | 69,500 |
| 2021/03/29 | 7,900 | 7,990 | 7,720 | 7,840 | -60 | -0.8% | 106,100 |
| 2021/03/26 | 8,100 | 8,100 | 7,790 | 7,900 | -50 | -0.6% | 118,200 |
| 2021/03/25 | 7,780 | 7,990 | 7,740 | 7,950 | +300 | +3.9% | 58,800 |
| 2021/03/24 | 7,800 | 7,940 | 7,640 | 7,650 | -270 | -3.4% | 101,700 |
| 2021/03/23 | 8,050 | 8,080 | 7,920 | 7,920 | -280 | -3.4% | 84,100 |
| 2021/03/22 | 8,200 | 8,230 | 8,110 | 8,200 | ±0 | ±0% | 58,600 |
| 2021/03/19 | 8,120 | 8,230 | 8,070 | 8,200 | ±0 | ±0% | 121,100 |
| 2021/03/18 | 8,210 | 8,230 | 8,090 | 8,200 | +60 | +0.7% | 98,900 |
| 2021/03/17 | 8,100 | 8,230 | 8,070 | 8,140 | +20 | +0.2% | 78,100 |
| 2021/03/16 | 8,070 | 8,180 | 8,000 | 8,120 | +190 | +2.4% | 100,100 |
| 2021/03/15 | 7,890 | 8,080 | 7,840 | 7,930 | +50 | +0.6% | 110,100 |
| 2021/03/12 | 7,790 | 7,880 | 7,690 | 7,880 | +140 | +1.8% | 73,800 |
| 2021/03/11 | 7,560 | 7,740 | 7,520 | 7,740 | +270 | +3.6% | 83,200 |
| 2021/03/10 | 7,520 | 7,570 | 7,420 | 7,470 | -120 | -1.6% | 97,300 |
| 2021/03/09 | 7,770 | 7,780 | 7,540 | 7,590 | -30 | -0.4% | 138,700 |
| 2021/03/08 | 7,460 | 7,690 | 7,460 | 7,620 | +460 | +6.4% | 176,800 |
| 2021/03/05 | 7,090 | 7,180 | 6,950 | 7,160 | +20 | +0.3% | 139,000 |
| 2021/03/04 | 7,020 | 7,230 | 6,980 | 7,140 | +100 | +1.4% | 79,100 |
| 2021/03/03 | 6,980 | 7,040 | 6,890 | 7,040 | -40 | -0.6% | 124,000 |
| 2021/03/02 | 7,100 | 7,130 | 7,020 | 7,080 | +10 | +0.1% | 69,600 |
| 2021/03/01 | 7,100 | 7,140 | 7,010 | 7,070 | +50 | +0.7% | 52,000 |
| 2021/02/26 | 7,210 | 7,210 | 7,020 | 7,020 | -60 | -0.8% | 109,700 |
| 2021/02/25 | 7,040 | 7,140 | 6,960 | 7,080 | +140 | +2% | 75,000 |
| 2021/02/24 | 7,100 | 7,140 | 6,920 | 6,940 | -250 | -3.5% | 103,100 |
| 2021/02/22 | 7,230 | 7,320 | 7,190 | 7,190 | +50 | +0.7% | 43,100 |
| 2021/02/19 | 7,100 | 7,170 | 7,030 | 7,140 | -40 | -0.6% | 62,500 |
| 2021/02/18 | 7,170 | 7,250 | 7,110 | 7,180 | -40 | -0.6% | 83,000 |
| 2021/02/17 | 7,180 | 7,280 | 7,140 | 7,220 | +90 | +1.3% | 73,900 |
| 2021/02/16 | 7,180 | 7,180 | 7,080 | 7,130 | -90 | -1.2% | 59,800 |
| 2021/02/15 | 7,340 | 7,340 | 7,190 | 7,220 | -40 | -0.6% | 50,900 |
| 2021/02/12 | 7,190 | 7,270 | 7,130 | 7,260 | +20 | +0.3% | 48,700 |
1051～
1100
件表示中 / 3759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 | 349,500円 | +1.8% | +37.0% | 6.18% | 13.36倍 | 0.64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 |
| パーカライ | 139,300円 | -1.0% | -7.2% | 3.59% | 12.98倍 | 0.80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 |
| 中国塗 | 333,000円 | +1.4% | +0.1% | 2.91% | 15.02倍 | 1.98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 |
| 上村工業 | 956,000円 | -1.5% | -22.4% | 2.41% | 14.76倍 | 1.45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 |
| ａｒｔｉｅｎｃｅ | 338,000円 | +5.4% | 0.0% | 2.96% | 9.46倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
