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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,091 | 1,099 | 1,078 | 1,086 | +6 | +0.6% | 1,474,600 |
| 2022/05/17 | 1,080 | 1,089 | 1,075 | 1,080 | -11 | -1% | 1,320,400 |
| 2022/05/16 | 1,110 | 1,111 | 1,083 | 1,091 | -9 | -0.8% | 1,463,200 |
| 2022/05/13 | 1,107 | 1,109 | 1,080 | 1,100 | -23 | -2% | 3,121,400 |
| 2022/05/12 | 1,061 | 1,134 | 1,045 | 1,123 | +65 | +6.1% | 5,591,800 |
| 2022/05/11 | 1,050 | 1,062 | 1,050 | 1,058 | -6 | -0.6% | 1,532,100 |
| 2022/05/10 | 1,053 | 1,066 | 1,046 | 1,064 | +2 | +0.2% | 1,315,700 |
| 2022/05/09 | 1,061 | 1,065 | 1,056 | 1,062 | -5 | -0.5% | 1,292,800 |
| 2022/05/06 | 1,042 | 1,067 | 1,040 | 1,067 | +21 | +2% | 1,699,200 |
| 2022/05/02 | 1,028 | 1,046 | 1,022 | 1,046 | +4 | +0.4% | 1,263,100 |
| 2022/04/28 | 1,006 | 1,042 | 1,005 | 1,042 | +40 | +4% | 1,823,900 |
| 2022/04/27 | 1,007 | 1,011 | 1,000 | 1,002 | -18 | -1.8% | 1,874,800 |
| 2022/04/26 | 1,025 | 1,037 | 1,020 | 1,020 | -7 | -0.7% | 1,826,300 |
| 2022/04/25 | 1,030 | 1,031 | 1,018 | 1,027 | -17 | -1.6% | 1,650,100 |
| 2022/04/22 | 1,030 | 1,045 | 1,029 | 1,044 | +2 | +0.2% | 1,053,300 |
| 2022/04/21 | 1,043 | 1,049 | 1,042 | 1,042 | ±0 | ±0% | 984,600 |
| 2022/04/20 | 1,030 | 1,042 | 1,026 | 1,042 | +15 | +1.5% | 1,140,200 |
| 2022/04/19 | 1,019 | 1,028 | 1,016 | 1,027 | +16 | +1.6% | 1,197,000 |
| 2022/04/18 | 1,007 | 1,013 | 1,000 | 1,011 | -11 | -1.1% | 1,135,600 |
| 2022/04/15 | 1,019 | 1,028 | 1,015 | 1,022 | -6 | -0.6% | 937,200 |
| 2022/04/14 | 1,015 | 1,028 | 1,012 | 1,028 | +19 | +1.9% | 1,125,000 |
| 2022/04/13 | 1,007 | 1,010 | 1,000 | 1,009 | +9 | +0.9% | 1,548,100 |
| 2022/04/12 | 1,004 | 1,011 | 998 | 1,000 | -9 | -0.9% | 1,622,900 |
| 2022/04/11 | 1,008 | 1,020 | 1,003 | 1,009 | +2 | +0.2% | 1,423,000 |
| 2022/04/08 | 1,011 | 1,013 | 1,000 | 1,007 | -1 | -0.1% | 1,586,300 |
| 2022/04/07 | 1,002 | 1,009 | 997 | 1,008 | -3 | -0.3% | 1,828,100 |
| 2022/04/06 | 1,031 | 1,034 | 1,011 | 1,011 | -25 | -2.4% | 2,672,900 |
| 2022/04/05 | 1,055 | 1,055 | 1,033 | 1,036 | -12 | -1.1% | 1,471,400 |
| 2022/04/04 | 1,050 | 1,055 | 1,042 | 1,048 | +1 | +0.1% | 924,800 |
| 2022/04/01 | 1,037 | 1,054 | 1,036 | 1,047 | -10 | -0.9% | 1,383,100 |
| 2022/03/31 | 1,054 | 1,069 | 1,051 | 1,057 | -8 | -0.8% | 1,463,900 |
| 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 |
801～
850
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 | 178,300円 | +1.6% | -15.3% | 3.03% | 17.16倍 | 0.78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 | 276,100円 | +5.7% | +2.9% | 1.74% | 17.25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 | 457,600円 | +13.0% | +18.7% | 1.53% | 20.70倍 | 2.64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 | 249,600円 | +6.9% | +9.5% | 3.00% | 10.79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 | 261,600円 | -3.1% | -17.1% | 3.82% | 14.15倍 | 0.76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
