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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,396 | 1,398.5 | 1,375 | 1,376 | -35.5 | -2.5% | 1,120,800 |
| 2023/08/02 | 1,419 | 1,432.5 | 1,408.5 | 1,411.5 | -20.5 | -1.4% | 947,900 |
| 2023/08/01 | 1,426 | 1,437.5 | 1,423 | 1,432 | +2.5 | +0.2% | 879,400 |
| 2023/07/31 | 1,414 | 1,439 | 1,405 | 1,429.5 | +30.5 | +2.2% | 2,221,300 |
| 2023/07/28 | 1,391 | 1,399 | 1,368.5 | 1,399 | +6 | +0.4% | 4,288,400 |
| 2023/07/27 | 1,390 | 1,395.5 | 1,378.5 | 1,393 | -4 | -0.3% | 1,490,600 |
| 2023/07/26 | 1,408 | 1,408.5 | 1,390 | 1,397 | -9.5 | -0.7% | 896,900 |
| 2023/07/25 | 1,395 | 1,406.5 | 1,388 | 1,406.5 | +17.5 | +1.3% | 1,220,300 |
| 2023/07/24 | 1,384 | 1,394.5 | 1,381 | 1,389 | +13 | +0.9% | 826,100 |
| 2023/07/21 | 1,370 | 1,380.5 | 1,363 | 1,376 | +3 | +0.2% | 1,114,700 |
| 2023/07/20 | 1,376 | 1,383 | 1,369 | 1,373 | -4.5 | -0.3% | 837,500 |
| 2023/07/19 | 1,370 | 1,378.5 | 1,366.5 | 1,377.5 | +17.5 | +1.3% | 910,100 |
| 2023/07/18 | 1,342.5 | 1,360 | 1,338.5 | 1,360 | +21.5 | +1.6% | 1,035,200 |
| 2023/07/14 | 1,342 | 1,354.5 | 1,337 | 1,338.5 | -3.5 | -0.3% | 1,362,800 |
| 2023/07/13 | 1,343 | 1,350.5 | 1,335 | 1,342 | ±0 | ±0% | 865,700 |
| 2023/07/12 | 1,368.5 | 1,368.5 | 1,340.5 | 1,342 | -21 | -1.5% | 932,800 |
| 2023/07/11 | 1,389.5 | 1,392.5 | 1,359 | 1,363 | -21 | -1.5% | 1,300,400 |
| 2023/07/10 | 1,391 | 1,397.5 | 1,377 | 1,384 | ±0 | ±0% | 1,147,900 |
| 2023/07/07 | 1,392 | 1,397.5 | 1,379 | 1,384 | -21.5 | -1.5% | 1,406,200 |
| 2023/07/06 | 1,425 | 1,429.5 | 1,399.5 | 1,405.5 | -22 | -1.5% | 1,703,600 |
| 2023/07/05 | 1,421.5 | 1,427.5 | 1,412 | 1,427.5 | +3 | +0.2% | 831,200 |
| 2023/07/04 | 1,431 | 1,438 | 1,424.5 | 1,424.5 | ±0 | ±0% | 1,053,100 |
| 2023/07/03 | 1,405.5 | 1,426.5 | 1,405.5 | 1,424.5 | +26 | +1.9% | 1,545,700 |
| 2023/06/30 | 1,394 | 1,404 | 1,390.5 | 1,398.5 | +4.5 | +0.3% | 1,734,300 |
| 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 |
501～
550
件表示中 / 3766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 | 177,100円 | +1.6% | -15.3% | 3.05% | 17.04倍 | 0.77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 |
| 日 油 | 275,800円 | +5.7% | +2.9% | 1.74% | 17.23倍 | 2.28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 |
| 応化工 | 454,500円 | +13.0% | +18.7% | 1.54% | 20.56倍 | 2.62倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 248,600円 | +6.9% | +9.5% | 3.02% | 10.75倍 | 1.10倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 251,400円 | -3.1% | -17.1% | 3.98% | 13.60倍 | 0.73倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
市場注目の銘柄
チャート関連のコラム
