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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 2,839 | 2,840 | 2,798 | 2,800 | -61 | -2.1% | 217,200 |
| 2024/06/04 | 2,873 | 2,875 | 2,844 | 2,861 | -22 | -0.8% | 159,800 |
| 2024/06/03 | 2,885 | 2,902 | 2,864 | 2,883 | ±0 | ±0% | 197,600 |
| 2024/05/31 | 2,889 | 2,909 | 2,850 | 2,883 | +35 | +1.2% | 979,200 |
| 2024/05/30 | 2,876 | 2,876 | 2,818 | 2,848 | -40 | -1.4% | 747,400 |
| 2024/05/29 | 2,850 | 2,908 | 2,850 | 2,888 | +25 | +0.9% | 689,900 |
| 2024/05/28 | 2,859 | 2,907 | 2,859 | 2,863 | +27 | +1% | 282,000 |
| 2024/05/27 | 2,866 | 2,872 | 2,821 | 2,836 | -17 | -0.6% | 199,700 |
| 2024/05/24 | 2,860 | 2,881 | 2,838 | 2,853 | -49 | -1.7% | 249,600 |
| 2024/05/23 | 2,900 | 2,928 | 2,893 | 2,902 | +3 | +0.1% | 244,700 |
| 2024/05/22 | 2,899 | 2,935 | 2,872 | 2,899 | +5 | +0.2% | 315,800 |
| 2024/05/21 | 2,916 | 2,942 | 2,890 | 2,894 | -32 | -1.1% | 196,400 |
| 2024/05/20 | 2,896 | 2,937 | 2,895 | 2,926 | +15 | +0.5% | 253,200 |
| 2024/05/17 | 2,861 | 2,934 | 2,856 | 2,911 | ±0 | ±0% | 252,500 |
| 2024/05/16 | 2,950 | 2,950 | 2,898 | 2,911 | -18 | -0.6% | 233,700 |
| 2024/05/15 | 2,947 | 2,970 | 2,897 | 2,929 | -47 | -1.6% | 397,000 |
251～
300
件表示中 / 3754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 | 345,000円 | +1.8% | +37.0% | 6.26% | 13.18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 |
| パーカライ | 137,700円 | -1.0% | -7.2% | 3.63% | 12.92倍 | 0.79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 |
| 上村工業 | 990,000円 | -1.5% | -22.4% | 2.32% | 15.28倍 | 1.50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 | 309,000円 | +1.4% | +0.1% | 3.14% | 13.94倍 | 1.84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 |
| 東亜合成 | 147,200円 | -3.0% | -7.5% | 4.42% | 13.19倍 | 0.77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
