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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/14 | 1,055 | 1,057 | 1,041 | 1,049 | -6 | -0.6% | 2,167,700 |
| 2022/01/13 | 1,053 | 1,058 | 1,049 | 1,055 | +5 | +0.5% | 2,070,600 |
| 2022/01/12 | 1,044 | 1,050 | 1,042 | 1,050 | +11 | +1.1% | 1,916,800 |
| 2022/01/11 | 1,029 | 1,040 | 1,025 | 1,039 | +4 | +0.4% | 1,829,000 |
| 2022/01/07 | 1,019 | 1,035 | 1,018 | 1,035 | +20 | +2% | 2,327,000 |
| 2022/01/06 | 1,023 | 1,028 | 1,010 | 1,015 | -10 | -1% | 1,634,100 |
| 2022/01/05 | 1,015 | 1,025 | 1,012 | 1,025 | +15 | +1.5% | 2,408,100 |
| 2022/01/04 | 1,006 | 1,011 | 1,000 | 1,010 | +11 | +1.1% | 2,016,300 |
| 2021/12/30 | 995 | 1,003 | 991 | 999 | +5 | +0.5% | 1,577,400 |
| 2021/12/29 | 998 | 1,001 | 991 | 994 | -21 | -2.1% | 2,349,400 |
| 2021/12/28 | 1,006 | 1,015 | 1,003 | 1,015 | +12 | +1.2% | 3,461,400 |
| 2021/12/27 | 1,015 | 1,015 | 1,001 | 1,003 | -10 | -1% | 2,226,200 |
| 2021/12/24 | 1,015 | 1,016 | 1,007 | 1,013 | +3 | +0.3% | 1,756,400 |
| 2021/12/23 | 1,004 | 1,011 | 1,002 | 1,010 | +10 | +1% | 1,219,200 |
| 2021/12/22 | 1,005 | 1,005 | 998 | 1,000 | -3 | -0.3% | 1,190,700 |
| 2021/12/21 | 997 | 1,005 | 997 | 1,003 | +13 | +1.3% | 1,216,700 |
| 2021/12/20 | 998 | 1,003 | 990 | 990 | -24 | -2.4% | 2,923,000 |
| 2021/12/17 | 1,017 | 1,022 | 1,010 | 1,014 | +2 | +0.2% | 1,735,900 |
851～
900
件表示中 / 3767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 | 177,800円 | +1.6% | -15.3% | 3.04% | 17.11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 | 277,200円 | +5.7% | +2.9% | 1.73% | 17.32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 | 458,200円 | +13.0% | +18.7% | 1.53% | 20.73倍 | 2.65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 | 250,000円 | +6.9% | +9.5% | 3.00% | 10.81倍 | 1.11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 | 260,300円 | -3.1% | -17.1% | 3.84% | 14.08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
