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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 1,247 | 1,257 | 1,235 | 1,244 | -8 | -0.6% | 1,614,000 |
| 2021/05/10 | 1,236 | 1,255 | 1,234 | 1,252 | +26 | +2.1% | 1,674,900 |
| 2021/05/07 | 1,226 | 1,229 | 1,206 | 1,226 | -5 | -0.4% | 1,892,300 |
| 2021/05/06 | 1,213 | 1,233 | 1,198 | 1,231 | +44 | +3.7% | 1,958,100 |
| 2021/04/30 | 1,200 | 1,204 | 1,185 | 1,187 | -11 | -0.9% | 1,591,800 |
| 2021/04/28 | 1,194 | 1,205 | 1,190 | 1,198 | +1 | +0.1% | 1,131,300 |
| 2021/04/27 | 1,194 | 1,204 | 1,186 | 1,197 | +3 | +0.3% | 1,558,300 |
| 2021/04/26 | 1,193 | 1,198 | 1,185 | 1,194 | +5 | +0.4% | 1,201,800 |
| 2021/04/23 | 1,188 | 1,192 | 1,180 | 1,189 | ±0 | ±0% | 1,569,000 |
| 2021/04/22 | 1,198 | 1,203 | 1,181 | 1,189 | +3 | +0.3% | 1,565,200 |
| 2021/04/21 | 1,180 | 1,192 | 1,171 | 1,186 | -30 | -2.5% | 2,431,500 |
| 2021/04/20 | 1,219 | 1,225 | 1,208 | 1,216 | -24 | -1.9% | 1,780,000 |
| 2021/04/19 | 1,247 | 1,252 | 1,232 | 1,240 | ±0 | ±0% | 1,136,300 |
| 2021/04/16 | 1,247 | 1,247 | 1,228 | 1,240 | -6 | -0.5% | 1,396,100 |
| 2021/04/15 | 1,240 | 1,254 | 1,237 | 1,246 | +12 | +1% | 1,069,400 |
| 2021/04/14 | 1,214 | 1,235 | 1,211 | 1,234 | +7 | +0.6% | 1,434,100 |
| 2021/04/13 | 1,226 | 1,237 | 1,222 | 1,227 | +5 | +0.4% | 1,625,400 |
| 2021/04/12 | 1,245 | 1,251 | 1,221 | 1,222 | -4 | -0.3% | 1,151,700 |
| 2021/04/09 | 1,231 | 1,247 | 1,225 | 1,226 | -3 | -0.2% | 1,447,300 |
| 2021/04/08 | 1,249 | 1,253 | 1,221 | 1,229 | -25 | -2% | 1,714,800 |
| 2021/04/07 | 1,245 | 1,257 | 1,240 | 1,254 | +6 | +0.5% | 2,002,100 |
| 2021/04/06 | 1,275 | 1,277 | 1,248 | 1,248 | -25 | -2% | 1,309,900 |
| 2021/04/05 | 1,266 | 1,285 | 1,261 | 1,273 | +16 | +1.3% | 794,400 |
| 2021/04/02 | 1,246 | 1,263 | 1,246 | 1,257 | +17 | +1.4% | 891,100 |
| 2021/04/01 | 1,268 | 1,279 | 1,239 | 1,240 | -23 | -1.8% | 1,775,000 |
| 2021/03/31 | 1,284 | 1,289 | 1,261 | 1,263 | -47 | -3.6% | 2,425,100 |
| 2021/03/30 | 1,307 | 1,315 | 1,298 | 1,310 | +1 | +0.1% | 1,423,900 |
| 2021/03/29 | 1,342 | 1,345 | 1,300 | 1,309 | -16 | -1.2% | 2,118,100 |
| 2021/03/26 | 1,349 | 1,352 | 1,323 | 1,325 | -13 | -1% | 1,164,400 |
| 2021/03/25 | 1,346 | 1,355 | 1,333 | 1,338 | +26 | +2% | 1,265,900 |
| 2021/03/24 | 1,320 | 1,339 | 1,311 | 1,312 | -30 | -2.2% | 1,580,600 |
| 2021/03/23 | 1,333 | 1,354 | 1,332 | 1,342 | +5 | +0.4% | 1,665,000 |
| 2021/03/22 | 1,329 | 1,339 | 1,315 | 1,337 | +4 | +0.3% | 1,615,200 |
| 2021/03/19 | 1,286 | 1,337 | 1,277 | 1,333 | +46 | +3.6% | 3,631,900 |
| 2021/03/18 | 1,277 | 1,290 | 1,271 | 1,287 | -13 | -1% | 2,590,100 |
| 2021/03/17 | 1,290 | 1,303 | 1,285 | 1,300 | +3 | +0.2% | 1,023,200 |
| 2021/03/16 | 1,294 | 1,304 | 1,284 | 1,297 | -3 | -0.2% | 1,159,700 |
| 2021/03/15 | 1,292 | 1,309 | 1,290 | 1,300 | +20 | +1.6% | 1,063,200 |
| 2021/03/12 | 1,277 | 1,281 | 1,257 | 1,280 | +3 | +0.2% | 1,760,500 |
| 2021/03/11 | 1,281 | 1,296 | 1,272 | 1,277 | -2 | -0.2% | 1,544,100 |
| 2021/03/10 | 1,267 | 1,289 | 1,256 | 1,279 | +5 | +0.4% | 1,573,000 |
| 2021/03/09 | 1,260 | 1,275 | 1,246 | 1,274 | +32 | +2.6% | 1,302,300 |
| 2021/03/08 | 1,240 | 1,257 | 1,233 | 1,242 | +20 | +1.6% | 1,450,400 |
| 2021/03/05 | 1,215 | 1,222 | 1,196 | 1,222 | +10 | +0.8% | 990,700 |
| 2021/03/04 | 1,231 | 1,231 | 1,197 | 1,212 | -18 | -1.5% | 917,900 |
| 2021/03/03 | 1,218 | 1,230 | 1,201 | 1,230 | +29 | +2.4% | 1,289,600 |
| 2021/03/02 | 1,226 | 1,236 | 1,196 | 1,201 | -10 | -0.8% | 1,290,400 |
| 2021/03/01 | 1,215 | 1,220 | 1,203 | 1,211 | +19 | +1.6% | 1,010,100 |
| 2021/02/26 | 1,225 | 1,225 | 1,191 | 1,192 | -56 | -4.5% | 1,640,200 |
| 2021/02/25 | 1,250 | 1,254 | 1,240 | 1,248 | +21 | +1.7% | 1,493,100 |
1051～
1100
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
