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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,771 | 2,784 | 2,758 | 2,758 | -10 | -0.4% | 109,900 |
| 2025/01/15 | 2,770 | 2,812 | 2,759 | 2,768 | -5 | -0.2% | 137,400 |
| 2025/01/14 | 2,789 | 2,795 | 2,765 | 2,773 | -16 | -0.6% | 110,500 |
| 2025/01/10 | 2,797 | 2,811 | 2,788 | 2,789 | -8 | -0.3% | 138,500 |
| 2025/01/09 | 2,822 | 2,824 | 2,790 | 2,797 | -50 | -1.8% | 130,100 |
| 2025/01/08 | 2,848 | 2,885 | 2,845 | 2,847 | -10 | -0.4% | 135,200 |
| 2025/01/07 | 2,868 | 2,880 | 2,834 | 2,857 | -2 | -0.1% | 94,900 |
| 2025/01/06 | 2,867 | 2,868 | 2,845 | 2,859 | -16 | -0.6% | 132,800 |
| 2024/12/30 | 2,860 | 2,880 | 2,855 | 2,875 | +27 | +0.9% | 128,900 |
| 2024/12/27 | 2,828 | 2,858 | 2,812 | 2,848 | +25 | +0.9% | 113,400 |
| 2024/12/26 | 2,800 | 2,823 | 2,800 | 2,823 | +7 | +0.2% | 81,400 |
| 2024/12/25 | 2,822 | 2,822 | 2,787 | 2,816 | +2 | +0.1% | 86,500 |
| 2024/12/24 | 2,774 | 2,819 | 2,774 | 2,814 | +41 | +1.5% | 99,200 |
| 2024/12/23 | 2,747 | 2,781 | 2,747 | 2,773 | +27 | +1% | 128,500 |
| 2024/12/20 | 2,749 | 2,767 | 2,743 | 2,746 | -3 | -0.1% | 317,300 |
| 2024/12/19 | 2,745 | 2,762 | 2,741 | 2,749 | ±0 | ±0% | 143,300 |
| 2024/12/18 | 2,762 | 2,777 | 2,748 | 2,749 | -13 | -0.5% | 195,000 |
| 2024/12/17 | 2,777 | 2,786 | 2,762 | 2,762 | -15 | -0.5% | 179,300 |
| 2024/12/16 | 2,791 | 2,802 | 2,777 | 2,777 | -10 | -0.4% | 105,900 |
| 2024/12/13 | 2,775 | 2,810 | 2,775 | 2,787 | -18 | -0.6% | 151,700 |
| 2024/12/12 | 2,800 | 2,817 | 2,794 | 2,805 | +8 | +0.3% | 204,800 |
| 2024/12/11 | 2,805 | 2,808 | 2,792 | 2,797 | -8 | -0.3% | 115,600 |
| 2024/12/10 | 2,825 | 2,833 | 2,798 | 2,805 | +11 | +0.4% | 159,500 |
| 2024/12/09 | 2,802 | 2,816 | 2,789 | 2,794 | -20 | -0.7% | 194,300 |
| 2024/12/06 | 2,795 | 2,814 | 2,792 | 2,814 | +3 | +0.1% | 110,100 |
| 2024/12/05 | 2,815 | 2,826 | 2,801 | 2,811 | -26 | -0.9% | 142,000 |
| 2024/12/04 | 2,847 | 2,847 | 2,819 | 2,837 | -10 | -0.4% | 101,700 |
| 2024/12/03 | 2,813 | 2,863 | 2,811 | 2,847 | +34 | +1.2% | 249,600 |
| 2024/12/02 | 2,822 | 2,829 | 2,808 | 2,813 | -8 | -0.3% | 112,900 |
| 2024/11/29 | 2,843 | 2,843 | 2,809 | 2,821 | -13 | -0.5% | 121,800 |
| 2024/11/28 | 2,839 | 2,843 | 2,825 | 2,834 | +13 | +0.5% | 108,300 |
| 2024/11/27 | 2,855 | 2,860 | 2,812 | 2,821 | -33 | -1.2% | 126,700 |
| 2024/11/26 | 2,853 | 2,860 | 2,830 | 2,854 | -5 | -0.2% | 201,700 |
| 2024/11/25 | 2,825 | 2,889 | 2,824 | 2,859 | +57 | +2% | 844,300 |
| 2024/11/22 | 2,768 | 2,820 | 2,768 | 2,802 | +34 | +1.2% | 702,200 |
| 2024/11/21 | 2,740 | 2,780 | 2,735 | 2,768 | +15 | +0.5% | 521,500 |
| 2024/11/20 | 2,730 | 2,753 | 2,712 | 2,753 | +20 | +0.7% | 318,300 |
| 2024/11/19 | 2,738 | 2,741 | 2,724 | 2,733 | +18 | +0.7% | 243,800 |
| 2024/11/18 | 2,680 | 2,722 | 2,675 | 2,715 | +13 | +0.5% | 307,200 |
| 2024/11/15 | 2,643 | 2,744 | 2,641 | 2,702 | +62 | +2.3% | 621,500 |
| 2024/11/14 | 2,655 | 2,691 | 2,635 | 2,640 | -50 | -1.9% | 539,200 |
| 2024/11/13 | 2,712 | 2,721 | 2,681 | 2,690 | -46 | -1.7% | 489,500 |
| 2024/11/12 | 2,742 | 2,777 | 2,725 | 2,736 | -121 | -4.2% | 584,600 |
| 2024/11/11 | 2,836 | 2,881 | 2,835 | 2,857 | +4 | +0.1% | 324,000 |
| 2024/11/08 | 2,892 | 2,898 | 2,851 | 2,853 | -21 | -0.7% | 139,300 |
| 2024/11/07 | 2,854 | 2,892 | 2,846 | 2,874 | +51 | +1.8% | 274,200 |
| 2024/11/06 | 2,800 | 2,851 | 2,795 | 2,823 | +23 | +0.8% | 132,500 |
| 2024/11/05 | 2,823 | 2,829 | 2,794 | 2,800 | -11 | -0.4% | 145,400 |
| 2024/11/01 | 2,795 | 2,819 | 2,785 | 2,811 | -13 | -0.5% | 64,800 |
| 2024/10/31 | 2,819 | 2,840 | 2,805 | 2,824 | +3 | +0.1% | 102,200 |
101～
150
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
