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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,400.5 | 1,410.5 | 1,390 | 1,394 | -30.5 | -2.1% | 1,817,300 |
| 2023/06/28 | 1,411 | 1,435.5 | 1,408.5 | 1,424.5 | +24.5 | +1.8% | 2,747,300 |
| 2023/06/27 | 1,402.5 | 1,408.5 | 1,388 | 1,400 | +8 | +0.6% | 1,422,100 |
| 2023/06/26 | 1,395 | 1,405 | 1,388 | 1,392 | +2 | +0.1% | 1,146,200 |
| 2023/06/23 | 1,398 | 1,407 | 1,381.5 | 1,390 | -9 | -0.6% | 1,416,600 |
| 2023/06/22 | 1,405 | 1,411 | 1,395 | 1,399 | -4.5 | -0.3% | 1,704,900 |
| 2023/06/21 | 1,388 | 1,408 | 1,380 | 1,403.5 | +19.5 | +1.4% | 1,621,100 |
| 2023/06/20 | 1,386 | 1,390.5 | 1,378 | 1,384 | -4 | -0.3% | 1,566,200 |
| 2023/06/19 | 1,410 | 1,411 | 1,381 | 1,388 | -15.5 | -1.1% | 1,514,000 |
| 2023/06/16 | 1,389 | 1,409 | 1,382.5 | 1,403.5 | +14 | +1% | 2,880,900 |
| 2023/06/15 | 1,386.5 | 1,392.5 | 1,374.5 | 1,389.5 | +4 | +0.3% | 1,645,600 |
| 2023/06/14 | 1,378 | 1,395 | 1,376 | 1,385.5 | +21.5 | +1.6% | 1,672,100 |
| 2023/06/13 | 1,356.5 | 1,370 | 1,354.5 | 1,364 | +14 | +1% | 1,476,600 |
| 2023/06/12 | 1,352 | 1,356.5 | 1,345 | 1,350 | +2 | +0.1% | 1,494,400 |
| 2023/06/09 | 1,339.5 | 1,352.5 | 1,328 | 1,348 | +22 | +1.7% | 2,177,100 |
| 2023/06/08 | 1,338 | 1,340 | 1,321.5 | 1,326 | +5 | +0.4% | 1,329,000 |
| 2023/06/07 | 1,340 | 1,352 | 1,318 | 1,321 | -12.5 | -0.9% | 1,875,900 |
| 2023/06/06 | 1,325 | 1,336 | 1,316 | 1,333.5 | +0.5 | ±0% | 1,136,700 |
| 2023/06/05 | 1,331.5 | 1,340 | 1,325 | 1,333 | +20 | +1.5% | 1,309,900 |
| 2023/06/02 | 1,303 | 1,317 | 1,300 | 1,313 | +10 | +0.8% | 987,800 |
| 2023/06/01 | 1,303 | 1,309 | 1,289 | 1,303 | -15 | -1.1% | 1,399,000 |
| 2023/05/31 | 1,343 | 1,344 | 1,317 | 1,318 | -39 | -2.9% | 3,080,700 |
| 2023/05/30 | 1,340 | 1,360 | 1,334 | 1,357 | +14 | +1% | 1,689,000 |
| 2023/05/29 | 1,334 | 1,346 | 1,332 | 1,343 | +21 | +1.6% | 1,325,400 |
| 2023/05/26 | 1,335 | 1,337 | 1,322 | 1,322 | -18 | -1.3% | 1,191,300 |
| 2023/05/25 | 1,321 | 1,340 | 1,319 | 1,340 | +23 | +1.7% | 1,384,200 |
| 2023/05/24 | 1,319 | 1,322 | 1,308 | 1,317 | -2 | -0.2% | 1,218,700 |
| 2023/05/23 | 1,328 | 1,335 | 1,314 | 1,319 | -9 | -0.7% | 1,528,600 |
| 2023/05/22 | 1,320 | 1,329 | 1,317 | 1,328 | +5 | +0.4% | 1,122,300 |
| 2023/05/19 | 1,330 | 1,337 | 1,315 | 1,323 | +4 | +0.3% | 2,347,000 |
| 2023/05/18 | 1,298 | 1,325 | 1,288 | 1,319 | +23 | +1.8% | 2,445,300 |
| 2023/05/17 | 1,290 | 1,297 | 1,278 | 1,296 | +6 | +0.5% | 1,310,400 |
| 2023/05/16 | 1,293 | 1,294 | 1,269 | 1,290 | -4 | -0.3% | 1,687,800 |
| 2023/05/15 | 1,313 | 1,325 | 1,286 | 1,294 | +31 | +2.5% | 3,008,500 |
| 2023/05/12 | 1,249 | 1,270 | 1,195 | 1,263 | +24 | +1.9% | 5,259,500 |
| 2023/05/11 | 1,241 | 1,251 | 1,238 | 1,239 | -10 | -0.8% | 1,556,800 |
| 2023/05/10 | 1,268 | 1,268 | 1,249 | 1,249 | -15 | -1.2% | 1,165,500 |
| 2023/05/09 | 1,270 | 1,270 | 1,259 | 1,264 | -4 | -0.3% | 1,356,100 |
| 2023/05/08 | 1,265 | 1,276 | 1,261 | 1,268 | +4 | +0.3% | 1,417,300 |
| 2023/05/02 | 1,267 | 1,268 | 1,261 | 1,264 | -3 | -0.2% | 1,068,500 |
| 2023/05/01 | 1,266 | 1,267 | 1,258 | 1,267 | ±0 | ±0% | 1,510,200 |
| 2023/04/28 | 1,254 | 1,268 | 1,248 | 1,267 | +24 | +1.9% | 1,747,700 |
| 2023/04/27 | 1,231 | 1,246 | 1,225 | 1,243 | +12 | +1% | 1,350,300 |
| 2023/04/26 | 1,233 | 1,235 | 1,227 | 1,231 | -8 | -0.6% | 1,070,200 |
| 2023/04/25 | 1,254 | 1,256 | 1,237 | 1,239 | -8 | -0.6% | 1,372,500 |
| 2023/04/24 | 1,249 | 1,252 | 1,240 | 1,247 | -3 | -0.2% | 1,089,900 |
| 2023/04/21 | 1,249 | 1,258 | 1,247 | 1,250 | +1 | +0.1% | 1,223,700 |
| 2023/04/20 | 1,242 | 1,255 | 1,241 | 1,249 | +7 | +0.6% | 1,305,000 |
| 2023/04/19 | 1,236 | 1,245 | 1,234 | 1,242 | +1 | +0.1% | 947,200 |
| 2023/04/18 | 1,239 | 1,252 | 1,237 | 1,241 | +3 | +0.2% | 1,066,300 |
451～
500
件表示中 / 3692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 | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
