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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,751 | 2,771 | 2,729 | 2,749 | +39 | +1.4% | 169,500 |
| 2024/08/15 | 2,683 | 2,727 | 2,680 | 2,710 | +4 | +0.1% | 159,800 |
| 2024/08/14 | 2,695 | 2,733 | 2,685 | 2,706 | -5 | -0.2% | 167,100 |
| 2024/08/13 | 2,716 | 2,716 | 2,667 | 2,711 | -19 | -0.7% | 248,900 |
| 2024/08/09 | 2,816 | 2,863 | 2,702 | 2,730 | -36 | -1.3% | 312,800 |
| 2024/08/08 | 2,717 | 2,802 | 2,672 | 2,766 | +68 | +2.5% | 278,600 |
| 2024/08/07 | 2,700 | 2,762 | 2,658 | 2,698 | -35 | -1.3% | 179,700 |
| 2024/08/06 | 2,639 | 2,799 | 2,639 | 2,733 | +244 | +9.8% | 245,700 |
| 2024/08/05 | 2,654 | 2,673 | 2,470 | 2,489 | -315 | -11.2% | 288,300 |
| 2024/08/02 | 2,851 | 2,854 | 2,785 | 2,804 | -97 | -3.3% | 288,700 |
| 2024/08/01 | 2,955 | 2,956 | 2,901 | 2,901 | -88 | -2.9% | 160,600 |
| 2024/07/31 | 2,911 | 2,995 | 2,908 | 2,989 | +78 | +2.7% | 149,400 |
| 2024/07/30 | 2,919 | 2,924 | 2,895 | 2,911 | -15 | -0.5% | 371,000 |
| 2024/07/29 | 2,954 | 2,954 | 2,907 | 2,926 | +22 | +0.8% | 173,300 |
| 2024/07/26 | 2,877 | 2,914 | 2,864 | 2,904 | +37 | +1.3% | 149,600 |
| 2024/07/25 | 2,868 | 2,881 | 2,840 | 2,867 | -1 | ±0% | 185,200 |
| 2024/07/24 | 2,879 | 2,890 | 2,864 | 2,868 | -42 | -1.4% | 212,100 |
| 2024/07/23 | 2,891 | 2,910 | 2,891 | 2,910 | +19 | +0.7% | 98,400 |
| 2024/07/22 | 2,946 | 2,957 | 2,888 | 2,891 | -55 | -1.9% | 169,700 |
| 2024/07/19 | 2,960 | 2,977 | 2,922 | 2,946 | -11 | -0.4% | 231,300 |
| 2024/07/18 | 2,900 | 2,972 | 2,893 | 2,957 | +66 | +2.3% | 278,500 |
| 2024/07/17 | 2,881 | 2,898 | 2,872 | 2,891 | +20 | +0.7% | 109,300 |
| 2024/07/16 | 2,870 | 2,877 | 2,847 | 2,871 | -4 | -0.1% | 121,500 |
| 2024/07/12 | 2,860 | 2,880 | 2,853 | 2,875 | +5 | +0.2% | 110,600 |
| 2024/07/11 | 2,860 | 2,883 | 2,856 | 2,870 | +23 | +0.8% | 116,200 |
| 2024/07/10 | 2,840 | 2,855 | 2,829 | 2,847 | -13 | -0.5% | 122,800 |
| 2024/07/09 | 2,852 | 2,879 | 2,840 | 2,860 | +13 | +0.5% | 170,300 |
| 2024/07/08 | 2,800 | 2,851 | 2,798 | 2,847 | +47 | +1.7% | 167,100 |
| 2024/07/05 | 2,812 | 2,817 | 2,780 | 2,800 | -23 | -0.8% | 145,000 |
| 2024/07/04 | 2,825 | 2,835 | 2,809 | 2,823 | +10 | +0.4% | 140,400 |
| 2024/07/03 | 2,815 | 2,832 | 2,813 | 2,813 | -8 | -0.3% | 155,200 |
| 2024/07/02 | 2,815 | 2,834 | 2,812 | 2,821 | +6 | +0.2% | 143,600 |
| 2024/07/01 | 2,819 | 2,835 | 2,802 | 2,815 | +21 | +0.8% | 118,500 |
| 2024/06/28 | 2,798 | 2,812 | 2,792 | 2,794 | -4 | -0.1% | 121,700 |
| 2024/06/27 | 2,792 | 2,814 | 2,790 | 2,798 | -1 | ±0% | 102,300 |
| 2024/06/26 | 2,791 | 2,802 | 2,778 | 2,799 | +12 | +0.4% | 89,800 |
| 2024/06/25 | 2,754 | 2,789 | 2,745 | 2,787 | +48 | +1.8% | 120,400 |
| 2024/06/24 | 2,740 | 2,760 | 2,737 | 2,739 | ±0 | ±0% | 136,200 |
| 2024/06/21 | 2,758 | 2,770 | 2,734 | 2,739 | -19 | -0.7% | 241,300 |
| 2024/06/20 | 2,750 | 2,770 | 2,744 | 2,758 | +8 | +0.3% | 152,000 |
| 2024/06/19 | 2,725 | 2,758 | 2,725 | 2,750 | +31 | +1.1% | 81,800 |
| 2024/06/18 | 2,735 | 2,752 | 2,719 | 2,719 | -12 | -0.4% | 110,500 |
| 2024/06/17 | 2,764 | 2,764 | 2,723 | 2,731 | -50 | -1.8% | 158,300 |
| 2024/06/14 | 2,711 | 2,797 | 2,711 | 2,781 | +64 | +2.4% | 195,700 |
| 2024/06/13 | 2,768 | 2,771 | 2,706 | 2,717 | -51 | -1.8% | 263,100 |
| 2024/06/12 | 2,787 | 2,798 | 2,768 | 2,768 | -21 | -0.8% | 183,200 |
| 2024/06/11 | 2,811 | 2,817 | 2,789 | 2,789 | -27 | -1% | 146,800 |
| 2024/06/10 | 2,811 | 2,820 | 2,803 | 2,816 | +5 | +0.2% | 106,400 |
| 2024/06/07 | 2,790 | 2,815 | 2,782 | 2,811 | +19 | +0.7% | 163,700 |
| 2024/06/06 | 2,799 | 2,801 | 2,782 | 2,792 | -8 | -0.3% | 225,300 |
201～
250
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
