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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,068 | 1,074 | 1,051 | 1,065 | -17 | -1.6% | 1,686,500 |
| 2022/03/29 | 1,073 | 1,088 | 1,069 | 1,082 | +14 | +1.3% | 1,776,200 |
| 2022/03/28 | 1,069 | 1,075 | 1,061 | 1,068 | +5 | +0.5% | 1,064,000 |
| 2022/03/25 | 1,068 | 1,069 | 1,054 | 1,063 | +7 | +0.7% | 1,401,100 |
| 2022/03/24 | 1,044 | 1,056 | 1,041 | 1,056 | +2 | +0.2% | 950,700 |
| 2022/03/23 | 1,042 | 1,055 | 1,037 | 1,054 | +13 | +1.2% | 1,465,600 |
| 2022/03/22 | 1,042 | 1,050 | 1,028 | 1,041 | +8 | +0.8% | 1,889,200 |
| 2022/03/18 | 1,039 | 1,042 | 1,018 | 1,033 | -5 | -0.5% | 2,209,200 |
| 2022/03/17 | 1,039 | 1,043 | 1,031 | 1,038 | +21 | +2.1% | 1,516,900 |
| 2022/03/16 | 1,026 | 1,027 | 1,015 | 1,017 | -9 | -0.9% | 1,779,900 |
| 2022/03/15 | 1,005 | 1,029 | 1,005 | 1,026 | +17 | +1.7% | 1,291,200 |
| 2022/03/14 | 999 | 1,016 | 999 | 1,009 | +11 | +1.1% | 1,489,900 |
| 2022/03/11 | 997 | 1,004 | 989 | 998 | -12 | -1.2% | 2,480,700 |
| 2022/03/10 | 999 | 1,018 | 994 | 1,010 | +56 | +5.9% | 2,586,800 |
| 2022/03/09 | 955 | 970 | 950 | 954 | -7 | -0.7% | 2,400,200 |
| 2022/03/08 | 978 | 984 | 960 | 961 | -30 | -3% | 2,573,300 |
| 2022/03/07 | 1,007 | 1,011 | 990 | 991 | -28 | -2.7% | 2,213,600 |
| 2022/03/04 | 1,037 | 1,039 | 1,014 | 1,019 | -22 | -2.1% | 1,709,900 |
| 2022/03/03 | 1,039 | 1,047 | 1,035 | 1,041 | +11 | +1.1% | 1,475,800 |
| 2022/03/02 | 1,047 | 1,051 | 1,027 | 1,030 | -32 | -3% | 1,608,000 |
| 2022/03/01 | 1,081 | 1,084 | 1,062 | 1,062 | -16 | -1.5% | 1,224,200 |
| 2022/02/28 | 1,083 | 1,086 | 1,070 | 1,078 | +5 | +0.5% | 1,441,400 |
| 2022/02/25 | 1,089 | 1,089 | 1,061 | 1,073 | +17 | +1.6% | 2,082,400 |
| 2022/02/24 | 1,074 | 1,078 | 1,051 | 1,056 | -28 | -2.6% | 1,698,200 |
| 2022/02/22 | 1,066 | 1,084 | 1,063 | 1,084 | ±0 | ±0% | 1,518,800 |
| 2022/02/21 | 1,086 | 1,092 | 1,079 | 1,084 | -15 | -1.4% | 1,097,900 |
| 2022/02/18 | 1,100 | 1,107 | 1,094 | 1,099 | -6 | -0.5% | 1,292,400 |
| 2022/02/17 | 1,127 | 1,128 | 1,101 | 1,105 | -29 | -2.6% | 1,838,700 |
| 2022/02/16 | 1,120 | 1,134 | 1,115 | 1,134 | +34 | +3.1% | 3,092,900 |
| 2022/02/15 | 1,100 | 1,102 | 1,093 | 1,100 | +4 | +0.4% | 2,175,600 |
| 2022/02/14 | 1,100 | 1,103 | 1,089 | 1,096 | +2 | +0.2% | 3,393,800 |
| 2022/02/10 | 1,100 | 1,114 | 1,077 | 1,094 | -2 | -0.2% | 4,193,100 |
| 2022/02/09 | 1,038 | 1,107 | 1,030 | 1,096 | +67 | +6.5% | 9,154,500 |
| 2022/02/08 | 1,024 | 1,034 | 1,021 | 1,029 | -6 | -0.6% | 1,437,000 |
| 2022/02/07 | 1,016 | 1,038 | 1,013 | 1,035 | +7 | +0.7% | 1,595,600 |
| 2022/02/04 | 1,035 | 1,038 | 1,026 | 1,028 | -5 | -0.5% | 1,296,800 |
| 2022/02/03 | 1,025 | 1,039 | 1,025 | 1,033 | +13 | +1.3% | 1,379,500 |
| 2022/02/02 | 1,010 | 1,023 | 1,007 | 1,020 | +17 | +1.7% | 1,644,800 |
| 2022/02/01 | 1,019 | 1,020 | 1,002 | 1,003 | -22 | -2.1% | 2,221,000 |
| 2022/01/31 | 1,041 | 1,042 | 1,023 | 1,025 | -21 | -2% | 1,477,300 |
| 2022/01/28 | 1,036 | 1,046 | 1,029 | 1,046 | +28 | +2.8% | 2,063,200 |
| 2022/01/27 | 1,038 | 1,041 | 1,012 | 1,018 | -15 | -1.5% | 1,915,700 |
| 2022/01/26 | 1,033 | 1,042 | 1,029 | 1,033 | +6 | +0.6% | 1,715,500 |
| 2022/01/25 | 1,036 | 1,036 | 1,013 | 1,027 | -12 | -1.2% | 1,866,600 |
| 2022/01/24 | 1,023 | 1,041 | 1,018 | 1,039 | +15 | +1.5% | 1,407,800 |
| 2022/01/21 | 1,015 | 1,026 | 1,007 | 1,024 | ±0 | ±0% | 1,514,400 |
| 2022/01/20 | 1,011 | 1,033 | 1,011 | 1,024 | +5 | +0.5% | 1,471,800 |
| 2022/01/19 | 1,020 | 1,033 | 1,013 | 1,019 | -16 | -1.5% | 1,684,100 |
| 2022/01/18 | 1,055 | 1,058 | 1,034 | 1,035 | -20 | -1.9% | 2,325,000 |
| 2022/01/17 | 1,060 | 1,063 | 1,049 | 1,055 | +6 | +0.6% | 1,294,300 |
801～
850
件表示中 / 3735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 | 183,400円 | +4.0% | +4.3% | 2.94% | 13.02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 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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 | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94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 |
| 日産化 | 430,800円 | +4.3% | -1.2% | 4.09% | 13.55倍 | 2.50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。高収益の中堅化学 |
| 住友化 | 35,200円 | -10.2% | +80.7% | 3.41% | 14.41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 |
市場注目の銘柄
チャート関連のコラム
