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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,019 | 1,021 | 1,009 | 1,009 | -11 | -1.1% | 1,089,300 |
| 2022/10/11 | 1,019 | 1,026 | 1,016 | 1,020 | -6 | -0.6% | 1,168,000 |
| 2022/10/07 | 1,025 | 1,029 | 1,022 | 1,026 | -5 | -0.5% | 882,900 |
| 2022/10/06 | 1,030 | 1,039 | 1,030 | 1,031 | +2 | +0.2% | 1,015,200 |
| 2022/10/05 | 1,040 | 1,043 | 1,027 | 1,029 | -10 | -1% | 1,809,600 |
| 2022/10/04 | 1,032 | 1,040 | 1,028 | 1,039 | +28 | +2.8% | 1,524,600 |
| 2022/10/03 | 1,003 | 1,014 | 1,001 | 1,011 | ±0 | ±0% | 1,460,400 |
| 2022/09/30 | 1,021 | 1,028 | 1,006 | 1,011 | -23 | -2.2% | 2,501,500 |
| 2022/09/29 | 1,025 | 1,038 | 1,023 | 1,034 | +17 | +1.7% | 1,158,700 |
| 2022/09/28 | 1,018 | 1,021 | 1,008 | 1,017 | -8 | -0.8% | 1,813,000 |
| 2022/09/27 | 1,024 | 1,034 | 1,021 | 1,025 | +5 | +0.5% | 1,177,800 |
| 2022/09/26 | 1,050 | 1,051 | 1,017 | 1,020 | -46 | -4.3% | 2,368,200 |
| 2022/09/22 | 1,067 | 1,073 | 1,058 | 1,066 | -5 | -0.5% | 1,344,900 |
| 2022/09/21 | 1,071 | 1,075 | 1,065 | 1,071 | -6 | -0.6% | 764,900 |
| 2022/09/20 | 1,069 | 1,078 | 1,067 | 1,077 | +19 | +1.8% | 1,048,300 |
| 2022/09/16 | 1,055 | 1,062 | 1,052 | 1,058 | -7 | -0.7% | 1,694,000 |
| 2022/09/15 | 1,064 | 1,069 | 1,055 | 1,065 | +6 | +0.6% | 873,400 |
| 2022/09/14 | 1,063 | 1,067 | 1,059 | 1,059 | -18 | -1.7% | 1,308,300 |
| 2022/09/13 | 1,075 | 1,081 | 1,071 | 1,077 | +2 | +0.2% | 713,600 |
| 2022/09/12 | 1,082 | 1,083 | 1,071 | 1,075 | -2 | -0.2% | 747,100 |
| 2022/09/09 | 1,075 | 1,077 | 1,069 | 1,077 | +6 | +0.6% | 1,397,600 |
| 2022/09/08 | 1,062 | 1,074 | 1,061 | 1,071 | +15 | +1.4% | 1,308,400 |
| 2022/09/07 | 1,062 | 1,065 | 1,051 | 1,056 | -6 | -0.6% | 871,200 |
| 2022/09/06 | 1,062 | 1,064 | 1,057 | 1,062 | +4 | +0.4% | 577,800 |
| 2022/09/05 | 1,060 | 1,060 | 1,052 | 1,058 | +3 | +0.3% | 764,900 |
| 2022/09/02 | 1,045 | 1,059 | 1,045 | 1,055 | +10 | +1% | 1,416,300 |
| 2022/09/01 | 1,051 | 1,055 | 1,043 | 1,045 | -16 | -1.5% | 1,861,100 |
| 2022/08/31 | 1,060 | 1,065 | 1,057 | 1,061 | -11 | -1% | 1,962,000 |
| 2022/08/30 | 1,081 | 1,081 | 1,068 | 1,072 | +6 | +0.6% | 1,122,700 |
| 2022/08/29 | 1,062 | 1,068 | 1,059 | 1,066 | -14 | -1.3% | 1,098,900 |
| 2022/08/26 | 1,088 | 1,089 | 1,080 | 1,080 | ±0 | ±0% | 598,400 |
| 2022/08/25 | 1,085 | 1,085 | 1,076 | 1,080 | ±0 | ±0% | 700,100 |
| 2022/08/24 | 1,081 | 1,084 | 1,076 | 1,080 | +6 | +0.6% | 806,200 |
| 2022/08/23 | 1,070 | 1,077 | 1,068 | 1,074 | -2 | -0.2% | 717,300 |
| 2022/08/22 | 1,072 | 1,081 | 1,068 | 1,076 | -5 | -0.5% | 710,100 |
| 2022/08/19 | 1,080 | 1,084 | 1,076 | 1,081 | +9 | +0.8% | 785,000 |
| 2022/08/18 | 1,073 | 1,078 | 1,070 | 1,072 | -12 | -1.1% | 894,400 |
| 2022/08/17 | 1,084 | 1,089 | 1,079 | 1,084 | +14 | +1.3% | 1,250,300 |
| 2022/08/16 | 1,070 | 1,073 | 1,066 | 1,070 | ±0 | ±0% | 845,200 |
| 2022/08/15 | 1,064 | 1,071 | 1,058 | 1,070 | +8 | +0.8% | 1,065,300 |
| 2022/08/12 | 1,079 | 1,079 | 1,056 | 1,062 | ±0 | ±0% | 2,608,400 |
| 2022/08/10 | 1,055 | 1,087 | 1,051 | 1,062 | +9 | +0.9% | 2,996,000 |
| 2022/08/09 | 1,058 | 1,065 | 1,049 | 1,053 | -6 | -0.6% | 1,234,200 |
| 2022/08/08 | 1,047 | 1,066 | 1,047 | 1,059 | +4 | +0.4% | 1,701,200 |
| 2022/08/05 | 1,050 | 1,060 | 1,047 | 1,055 | +1 | +0.1% | 1,108,300 |
| 2022/08/04 | 1,057 | 1,058 | 1,048 | 1,054 | -4 | -0.4% | 1,193,000 |
| 2022/08/03 | 1,064 | 1,067 | 1,056 | 1,058 | -13 | -1.2% | 1,482,200 |
| 2022/08/02 | 1,070 | 1,073 | 1,061 | 1,071 | -10 | -0.9% | 1,401,700 |
| 2022/08/01 | 1,076 | 1,081 | 1,074 | 1,081 | +14 | +1.3% | 999,500 |
| 2022/07/29 | 1,077 | 1,079 | 1,063 | 1,067 | -16 | -1.5% | 1,647,900 |
701～
750
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 | 178,200円 | +1.6% | -15.3% | 3.03% | 17.15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 | 276,600円 | +5.7% | +2.9% | 1.74% | 17.28倍 | 2.29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 | 455,700円 | +13.0% | +18.7% | 1.54% | 20.61倍 | 2.63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 | 249,200円 | +6.9% | +9.5% | 3.01% | 10.78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 | 258,800円 | -3.1% | -17.1% | 3.86% | 14.00倍 | 0.75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
