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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/10/30 | 2,811 | 2,837 | 2,808 | 2,821 | +25 | +0.9% | 143,400 |
| 2024/10/29 | 2,824 | 2,829 | 2,796 | 2,796 | -6 | -0.2% | 103,300 |
| 2024/10/28 | 2,769 | 2,807 | 2,760 | 2,802 | +30 | +1.1% | 198,300 |
| 2024/10/25 | 2,813 | 2,813 | 2,747 | 2,772 | -26 | -0.9% | 131,700 |
| 2024/10/24 | 2,781 | 2,798 | 2,768 | 2,798 | +17 | +0.6% | 97,600 |
| 2024/10/23 | 2,803 | 2,818 | 2,781 | 2,781 | -22 | -0.8% | 79,900 |
| 2024/10/22 | 2,825 | 2,830 | 2,797 | 2,803 | -39 | -1.4% | 120,500 |
| 2024/10/21 | 2,851 | 2,860 | 2,832 | 2,842 | -9 | -0.3% | 133,300 |
| 2024/10/18 | 2,822 | 2,857 | 2,822 | 2,851 | +33 | +1.2% | 128,000 |
| 2024/10/17 | 2,819 | 2,849 | 2,806 | 2,818 | -1 | ±0% | 100,200 |
| 2024/10/16 | 2,795 | 2,851 | 2,785 | 2,819 | +10 | +0.4% | 121,400 |
| 2024/10/15 | 2,829 | 2,837 | 2,795 | 2,809 | -20 | -0.7% | 188,800 |
| 2024/10/11 | 2,818 | 2,836 | 2,803 | 2,829 | +5 | +0.2% | 107,300 |
| 2024/10/10 | 2,851 | 2,851 | 2,815 | 2,824 | -11 | -0.4% | 118,300 |
| 2024/10/09 | 2,876 | 2,901 | 2,828 | 2,835 | -41 | -1.4% | 127,000 |
| 2024/10/08 | 2,920 | 2,936 | 2,872 | 2,876 | -59 | -2% | 83,300 |
| 2024/10/07 | 2,940 | 2,943 | 2,911 | 2,935 | +23 | +0.8% | 183,100 |
| 2024/10/04 | 2,883 | 2,917 | 2,851 | 2,912 | +29 | +1% | 171,800 |
| 2024/10/03 | 2,911 | 2,923 | 2,883 | 2,883 | +6 | +0.2% | 132,500 |
| 2024/10/02 | 2,869 | 2,889 | 2,864 | 2,877 | -22 | -0.8% | 99,300 |
| 2024/10/01 | 2,843 | 2,899 | 2,843 | 2,899 | +56 | +2% | 130,100 |
| 2024/09/30 | 2,775 | 2,863 | 2,751 | 2,843 | -18 | -0.6% | 135,900 |
| 2024/09/27 | 2,870 | 2,898 | 2,857 | 2,861 | -19 | -0.7% | 105,700 |
| 2024/09/26 | 2,850 | 2,885 | 2,833 | 2,880 | +62 | +2.2% | 146,100 |
| 2024/09/25 | 2,804 | 2,825 | 2,790 | 2,818 | +24 | +0.9% | 82,400 |
| 2024/09/24 | 2,784 | 2,805 | 2,752 | 2,794 | +23 | +0.8% | 158,900 |
| 2024/09/20 | 2,747 | 2,837 | 2,734 | 2,771 | +56 | +2.1% | 453,500 |
| 2024/09/19 | 2,703 | 2,732 | 2,703 | 2,715 | +25 | +0.9% | 124,500 |
| 2024/09/18 | 2,690 | 2,711 | 2,671 | 2,690 | +16 | +0.6% | 132,000 |
| 2024/09/17 | 2,650 | 2,676 | 2,644 | 2,674 | +43 | +1.6% | 155,600 |
| 2024/09/13 | 2,645 | 2,655 | 2,630 | 2,631 | -27 | -1% | 101,400 |
| 2024/09/12 | 2,653 | 2,697 | 2,644 | 2,658 | +39 | +1.5% | 103,200 |
| 2024/09/11 | 2,665 | 2,665 | 2,606 | 2,619 | -57 | -2.1% | 185,600 |
| 2024/09/10 | 2,695 | 2,697 | 2,676 | 2,676 | -19 | -0.7% | 118,500 |
| 2024/09/09 | 2,685 | 2,702 | 2,664 | 2,695 | -34 | -1.2% | 131,700 |
| 2024/09/06 | 2,744 | 2,760 | 2,717 | 2,729 | ±0 | ±0% | 89,100 |
201～
250
件表示中 / 3784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 | 400,500円 | +1.8% | +37.0% | 5.47% | 15.30倍 | 0.73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 |
| エフピコ | 264,700円 | +4.1% | +6.2% | 2.32% | 16.25倍 | 1.39倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デンカ | 232,200円 | +2.4% | +149.2% | 4.31% | 13.34倍 | 0.68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 |
| 上村工業 | 1,112,000円 | -1.5% | -22.4% | 2.07% | 17.18倍 | 1.69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 | 351,000円 | +1.4% | +0.1% | 2.76% | 15.83倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
