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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,086 | 1,089 | 1,074 | 1,082 | -13 | -1.2% | 1,799,100 |
| 2022/12/22 | 1,102 | 1,103 | 1,092 | 1,095 | +4 | +0.4% | 1,213,600 |
| 2022/12/21 | 1,100 | 1,108 | 1,089 | 1,091 | -7 | -0.6% | 1,538,900 |
| 2022/12/20 | 1,110 | 1,117 | 1,090 | 1,098 | -6 | -0.5% | 1,374,900 |
| 2022/12/19 | 1,115 | 1,116 | 1,100 | 1,104 | -11 | -1% | 1,160,300 |
| 2022/12/16 | 1,110 | 1,120 | 1,108 | 1,115 | -3 | -0.3% | 2,007,200 |
| 2022/12/15 | 1,116 | 1,126 | 1,113 | 1,118 | +1 | +0.1% | 1,125,800 |
| 2022/12/14 | 1,107 | 1,119 | 1,105 | 1,117 | +9 | +0.8% | 1,399,800 |
| 2022/12/13 | 1,112 | 1,113 | 1,105 | 1,108 | +3 | +0.3% | 916,300 |
| 2022/12/12 | 1,107 | 1,111 | 1,102 | 1,105 | +3 | +0.3% | 885,000 |
| 2022/12/09 | 1,109 | 1,116 | 1,101 | 1,102 | -4 | -0.4% | 1,487,600 |
| 2022/12/08 | 1,102 | 1,107 | 1,098 | 1,106 | -1 | -0.1% | 1,492,200 |
| 2022/12/07 | 1,095 | 1,120 | 1,088 | 1,107 | +22 | +2% | 2,528,900 |
| 2022/12/06 | 1,081 | 1,088 | 1,070 | 1,085 | +22 | +2.1% | 1,927,100 |
| 2022/12/05 | 1,068 | 1,071 | 1,059 | 1,063 | -3 | -0.3% | 1,227,300 |
| 2022/12/02 | 1,076 | 1,079 | 1,063 | 1,066 | -17 | -1.6% | 1,375,500 |
| 2022/12/01 | 1,099 | 1,100 | 1,081 | 1,083 | -13 | -1.2% | 1,717,400 |
| 2022/11/30 | 1,097 | 1,101 | 1,095 | 1,096 | +2 | +0.2% | 1,490,700 |
| 2022/11/29 | 1,090 | 1,096 | 1,084 | 1,094 | ±0 | ±0% | 1,092,800 |
| 2022/11/28 | 1,099 | 1,101 | 1,088 | 1,094 | -4 | -0.4% | 1,069,500 |
| 2022/11/25 | 1,095 | 1,098 | 1,088 | 1,098 | +8 | +0.7% | 887,200 |
| 2022/11/24 | 1,081 | 1,092 | 1,079 | 1,090 | +13 | +1.2% | 1,192,100 |
| 2022/11/22 | 1,081 | 1,084 | 1,074 | 1,077 | +1 | +0.1% | 1,055,800 |
| 2022/11/21 | 1,065 | 1,076 | 1,063 | 1,076 | +12 | +1.1% | 919,300 |
| 2022/11/18 | 1,063 | 1,067 | 1,059 | 1,064 | +6 | +0.6% | 869,200 |
| 2022/11/17 | 1,049 | 1,062 | 1,048 | 1,058 | +6 | +0.6% | 1,078,900 |
| 2022/11/16 | 1,051 | 1,054 | 1,041 | 1,052 | -2 | -0.2% | 1,590,600 |
| 2022/11/15 | 1,048 | 1,058 | 1,047 | 1,054 | +2 | +0.2% | 1,191,900 |
| 2022/11/14 | 1,050 | 1,058 | 1,046 | 1,052 | +5 | +0.5% | 1,763,000 |
| 2022/11/11 | 1,065 | 1,065 | 1,044 | 1,047 | -3 | -0.3% | 3,417,400 |
| 2022/11/10 | 1,055 | 1,069 | 1,035 | 1,050 | -57 | -5.1% | 5,164,500 |
| 2022/11/09 | 1,034 | 1,113 | 1,028 | 1,107 | +85 | +8.3% | 8,501,400 |
| 2022/11/08 | 1,020 | 1,027 | 1,016 | 1,022 | +2 | +0.2% | 2,715,500 |
| 2022/11/07 | 1,030 | 1,030 | 1,018 | 1,020 | -4 | -0.4% | 1,522,300 |
| 2022/11/04 | 1,020 | 1,025 | 1,016 | 1,024 | -9 | -0.9% | 1,671,600 |
| 2022/11/02 | 1,023 | 1,033 | 1,022 | 1,033 | +8 | +0.8% | 1,252,500 |
| 2022/11/01 | 1,027 | 1,030 | 1,022 | 1,025 | +2 | +0.2% | 894,500 |
| 2022/10/31 | 1,020 | 1,025 | 1,017 | 1,023 | +13 | +1.3% | 1,164,100 |
| 2022/10/28 | 1,019 | 1,020 | 1,010 | 1,010 | -10 | -1% | 3,163,900 |
| 2022/10/27 | 1,020 | 1,021 | 1,015 | 1,020 | -6 | -0.6% | 1,156,600 |
| 2022/10/26 | 1,023 | 1,030 | 1,021 | 1,026 | +5 | +0.5% | 879,500 |
| 2022/10/25 | 1,025 | 1,025 | 1,019 | 1,021 | +4 | +0.4% | 914,800 |
| 2022/10/24 | 1,028 | 1,028 | 1,017 | 1,017 | +3 | +0.3% | 829,600 |
| 2022/10/21 | 1,019 | 1,022 | 1,013 | 1,014 | -9 | -0.9% | 1,048,800 |
| 2022/10/20 | 1,025 | 1,028 | 1,021 | 1,023 | -7 | -0.7% | 890,300 |
| 2022/10/19 | 1,026 | 1,034 | 1,025 | 1,030 | +8 | +0.8% | 960,700 |
| 2022/10/18 | 1,034 | 1,034 | 1,020 | 1,022 | -4 | -0.4% | 1,017,500 |
| 2022/10/17 | 1,016 | 1,026 | 1,015 | 1,026 | +1 | +0.1% | 744,900 |
| 2022/10/14 | 1,030 | 1,032 | 1,019 | 1,025 | +17 | +1.7% | 1,539,300 |
| 2022/10/13 | 1,010 | 1,014 | 1,007 | 1,008 | -1 | -0.1% | 779,700 |
651～
700
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 | 177,200円 | +1.6% | -15.3% | 3.05% | 17.05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 | 454,400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 | 247,900円 | +6.9% | +9.5% | 3.03% | 10.72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 | 256,300円 | -3.1% | -17.1% | 3.90% | 13.86倍 | 0.74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
