クラレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/08 | 1,805.5 | 1,821 | 1,778.5 | 1,806.5 | -16 | -0.9% | 993,900 |
| 2026/10/07 | 1,823 | 1,835.5 | 1,808.5 | 1,822.5 | +4.5 | +0.2% | 1,150,100 |
| 2026/10/06 | 1,794.5 | 1,824 | 1,777 | 1,818 | +29.5 | +1.6% | 1,335,000 |
| 2026/10/05 | 1,771 | 1,788.5 | 1,770 | 1,788.5 | +17.5 | +1% | 1,207,300 |
| 2026/10/02 | 1,785 | 1,795 | 1,760 | 1,771 | -24 | -1.3% | 1,275,700 |
| 2026/10/01 | 1,795 | 1,802 | 1,773 | 1,795 | -12.5 | -0.7% | 1,188,400 |
| 2026/09/30 | 1,791.5 | 1,813.5 | 1,778 | 1,807.5 | +16 | +0.9% | 1,587,300 |
| 2026/09/29 | 1,781 | 1,798 | 1,771.5 | 1,791.5 | +0.5 | ±0% | 1,406,700 |
| 2026/09/28 | 1,815.5 | 1,816.5 | 1,779 | 1,791 | -14.5 | -0.8% | 2,028,900 |
| 2026/09/25 | 1,788.5 | 1,807 | 1,781 | 1,805.5 | +1.5 | +0.1% | 1,732,300 |
| 2026/09/24 | 1,790.5 | 1,804 | 1,777 | 1,804 | +41 | +2.3% | 2,193,100 |
| 2026/09/18 | 1,820 | 1,830.5 | 1,763 | 1,763 | -56.5 | -3.1% | 4,440,900 |
| 2026/09/17 | 1,814.5 | 1,825 | 1,811.5 | 1,819.5 | +5 | +0.3% | 1,272,500 |
| 2026/09/16 | 1,817.5 | 1,831 | 1,801.5 | 1,814.5 | +35.5 | +2% | 1,207,600 |
| 2026/09/15 | 1,793 | 1,793 | 1,771 | 1,779 | -5 | -0.3% | 879,300 |
| 2026/09/14 | 1,780.5 | 1,791.5 | 1,761 | 1,784 | +17.5 | +1% | 1,143,200 |
| 2026/09/11 | 1,765 | 1,777 | 1,741 | 1,766.5 | -9.5 | -0.5% | 1,399,900 |
| 2026/09/10 | 1,778.5 | 1,784 | 1,757.5 | 1,776 | -9.5 | -0.5% | 1,250,400 |
| 2026/09/09 | 1,758 | 1,785.5 | 1,752 | 1,785.5 | +24.5 | +1.4% | 1,306,700 |
| 2026/09/08 | 1,808 | 1,811.5 | 1,761 | 1,761 | -50.5 | -2.8% | 1,299,300 |
| 2026/09/07 | 1,838.5 | 1,847.5 | 1,811.5 | 1,811.5 | -27 | -1.5% | 1,288,300 |
| 2026/09/04 | 1,877 | 1,877 | 1,821 | 1,838.5 | -49 | -2.6% | 1,381,700 |
| 2026/09/03 | 1,871.5 | 1,895.5 | 1,861.5 | 1,887.5 | +21.5 | +1.2% | 1,318,700 |
| 2026/09/02 | 1,875 | 1,894.5 | 1,856 | 1,866 | -39 | -2% | 1,425,900 |
| 2026/09/01 | 1,844.5 | 1,905 | 1,841 | 1,905 | +56.5 | +3.1% | 1,712,200 |
| 2026/08/31 | 1,849 | 1,863 | 1,836 | 1,848.5 | -8 | -0.4% | 1,465,800 |
| 2026/08/28 | 1,831 | 1,856.5 | 1,814 | 1,856.5 | +28.5 | +1.6% | 2,899,300 |
| 2026/08/27 | 1,789.5 | 1,828.5 | 1,782 | 1,828 | +47 | +2.6% | 1,611,000 |
| 2026/08/26 | 1,798.5 | 1,799.5 | 1,781 | 1,781 | -8 | -0.4% | 1,087,000 |
| 2026/08/25 | 1,839 | 1,844.5 | 1,777.5 | 1,789 | -37.5 | -2.1% | 2,233,800 |
| 2026/08/24 | 1,843.5 | 1,844.5 | 1,821.5 | 1,826.5 | -12.5 | -0.7% | 1,112,400 |
| 2026/08/21 | 1,828.5 | 1,839.5 | 1,806 | 1,839 | +7.5 | +0.4% | 1,618,000 |
| 2026/08/20 | 1,849 | 1,849 | 1,808.5 | 1,831.5 | +16.5 | +0.9% | 1,571,300 |
| 2026/08/19 | 1,830 | 1,830 | 1,808 | 1,815 | -31.5 | -1.7% | 1,407,600 |
| 2026/08/18 | 1,831.5 | 1,859.5 | 1,820 | 1,846.5 | -4.5 | -0.2% | 2,018,900 |
| 2026/08/17 | 1,880.5 | 1,883 | 1,847 | 1,851 | -30.5 | -1.6% | 1,539,200 |
| 2026/08/14 | 1,871.5 | 1,899 | 1,866 | 1,881.5 | +5.5 | +0.3% | 1,872,800 |
| 2026/08/13 | 1,891.5 | 1,916.5 | 1,868 | 1,876 | -27.5 | -1.4% | 1,634,200 |
| 2026/08/12 | 1,938 | 1,965 | 1,893.5 | 1,903.5 | -16.5 | -0.9% | 1,945,000 |
| 2026/08/10 | 1,970 | 1,974 | 1,889.5 | 1,920 | -34.5 | -1.8% | 3,797,000 |
| 2026/08/07 | 1,915 | 2,088 | 1,906.5 | 1,954.5 | +69 | +3.7% | 7,015,700 |
| 2026/08/06 | 1,840.5 | 1,896 | 1,828.5 | 1,885.5 | +52.5 | +2.9% | 2,051,600 |
| 2026/08/05 | 1,818 | 1,841 | 1,805.5 | 1,833 | +13.5 | +0.7% | 1,397,900 |
| 2026/08/04 | 1,818.5 | 1,831.5 | 1,789.5 | 1,819.5 | +18.5 | +1% | 1,242,400 |
| 2026/08/03 | 1,811 | 1,840 | 1,757 | 1,801 | -39 | -2.1% | 2,399,800 |
| 2026/07/31 | 1,881.5 | 1,885 | 1,809 | 1,840 | -41.5 | -2.2% | 2,759,300 |
| 2026/07/30 | 1,900 | 1,915 | 1,878.5 | 1,881.5 | -9.5 | -0.5% | 3,936,500 |
| 2026/07/29 | 1,874.5 | 1,898 | 1,856.5 | 1,891 | +41.5 | +2.2% | 2,736,100 |
| 2026/07/28 | 1,883 | 1,884.5 | 1,837.5 | 1,849.5 | -33.5 | -1.8% | 2,048,100 |
| 2026/07/27 | 1,840 | 1,888 | 1,835.5 | 1,883 | +63.5 | +3.5% | 2,084,700 |
1～
50
件表示中 / 4041件
類似銘柄と比較する
現在ご覧いただいている「クラレ」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 |
|---|---|---|---|---|---|---|---|---|
| クラレ | 182,800円 | +8.9% | +24.2% | 3.50% | 13.77倍 | 0.73倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 小林製薬 | 718,800円 | +4.4% | -23.5% | 1.47% | 53.44倍 | 2.55倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 太陽ＨＤ | 479,400円 | +8.2% | +12.6% | 0.00% | 21.00倍 | 4.61倍 |
|
プリント配線板の保護膜や半導体実装向け絶縁材インキで世界首位。米ＫＫＲがＴＯＢ方針 |
| 関西ペ | 286,950円 | +6.8% | +4.2% | 4.04% | 17.97倍 | 1.68倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ゼオン | 241,600円 | -1.7% | -7.6% | 3.27% | 12.84倍 | 1.22倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
