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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,183.5 | 2,202.5 | 2,168 | 2,186 | +7 | +0.3% | 1,113,200 |
| 2025/02/04 | 2,192.5 | 2,211.5 | 2,162.5 | 2,179 | +3.5 | +0.2% | 981,200 |
| 2025/02/03 | 2,245.5 | 2,247 | 2,161 | 2,175.5 | -107.5 | -4.7% | 1,592,600 |
| 2025/01/31 | 2,282.5 | 2,290.5 | 2,271 | 2,283 | -7 | -0.3% | 1,431,100 |
| 2025/01/30 | 2,310 | 2,316.5 | 2,283.5 | 2,290 | -37 | -1.6% | 1,254,500 |
| 2025/01/29 | 2,304.5 | 2,334.5 | 2,297 | 2,327 | +23 | +1% | 821,200 |
| 2025/01/28 | 2,318.5 | 2,328.5 | 2,293 | 2,304 | -35.5 | -1.5% | 860,200 |
| 2025/01/27 | 2,370.5 | 2,371.5 | 2,335 | 2,339.5 | -14.5 | -0.6% | 997,300 |
| 2025/01/24 | 2,354.5 | 2,363.5 | 2,332 | 2,354 | +10.5 | +0.4% | 1,745,200 |
| 2025/01/23 | 2,320 | 2,349 | 2,308 | 2,343.5 | +32 | +1.4% | 1,187,600 |
| 2025/01/22 | 2,274 | 2,313.5 | 2,268.5 | 2,311.5 | +47 | +2.1% | 1,241,900 |
| 2025/01/21 | 2,279 | 2,280.5 | 2,250.5 | 2,264.5 | -14.5 | -0.6% | 911,700 |
| 2025/01/20 | 2,278 | 2,308 | 2,266.5 | 2,279 | +26 | +1.2% | 1,150,000 |
| 2025/01/17 | 2,262 | 2,267 | 2,225 | 2,253 | -11.5 | -0.5% | 1,830,900 |
| 2025/01/16 | 2,250 | 2,294 | 2,230 | 2,264.5 | +31.5 | +1.4% | 1,750,500 |
| 2025/01/15 | 2,221 | 2,243 | 2,215 | 2,233 | +12.5 | +0.6% | 1,536,500 |
| 2025/01/14 | 2,269 | 2,278 | 2,193.5 | 2,220.5 | -49.5 | -2.2% | 1,508,100 |
| 2025/01/10 | 2,251 | 2,278.5 | 2,222 | 2,270 | +25 | +1.1% | 1,577,400 |
| 2025/01/09 | 2,260.5 | 2,282.5 | 2,234.5 | 2,245 | -6 | -0.3% | 1,417,000 |
| 2025/01/08 | 2,251 | 2,277 | 2,245.5 | 2,251 | -16.5 | -0.7% | 1,431,100 |
| 2025/01/07 | 2,271.5 | 2,282.5 | 2,249 | 2,267.5 | -0.5 | ±0% | 1,215,900 |
| 2025/01/06 | 2,300 | 2,319 | 2,261.5 | 2,268 | -12.5 | -0.5% | 1,418,000 |
| 2024/12/30 | 2,286 | 2,293.5 | 2,273 | 2,280.5 | -5.5 | -0.2% | 1,077,800 |
| 2024/12/27 | 2,257 | 2,295 | 2,228 | 2,286 | +14 | +0.6% | 4,064,100 |
| 2024/12/26 | 2,247.5 | 2,278 | 2,238 | 2,272 | +34.5 | +1.5% | 2,036,800 |
| 2024/12/25 | 2,249 | 2,251.5 | 2,210.5 | 2,237.5 | -0.5 | ±0% | 1,382,200 |
| 2024/12/24 | 2,247 | 2,256.5 | 2,231 | 2,238 | +3.5 | +0.2% | 1,202,800 |
| 2024/12/23 | 2,209.5 | 2,240 | 2,206 | 2,234.5 | +51 | +2.3% | 1,467,500 |
| 2024/12/20 | 2,210 | 2,213.5 | 2,170.5 | 2,183.5 | -8.5 | -0.4% | 2,121,400 |
| 2024/12/19 | 2,203.5 | 2,249 | 2,184 | 2,192 | -60.5 | -2.7% | 1,837,800 |
| 2024/12/18 | 2,267.5 | 2,297 | 2,247 | 2,252.5 | -17 | -0.7% | 1,344,900 |
| 2024/12/17 | 2,306 | 2,322.5 | 2,259 | 2,269.5 | -13.5 | -0.6% | 2,022,300 |
| 2024/12/16 | 2,270.5 | 2,287.5 | 2,265 | 2,283 | +13.5 | +0.6% | 1,130,600 |
| 2024/12/13 | 2,301.5 | 2,327 | 2,251.5 | 2,269.5 | -64.5 | -2.8% | 1,825,700 |
| 2024/12/12 | 2,311.5 | 2,341 | 2,301.5 | 2,334 | +43 | +1.9% | 1,906,600 |
| 2024/12/11 | 2,254 | 2,308 | 2,249 | 2,291 | +59.5 | +2.7% | 2,316,200 |
| 2024/12/10 | 2,204 | 2,238 | 2,199 | 2,231.5 | +70.5 | +3.3% | 1,707,500 |
| 2024/12/09 | 2,178.5 | 2,186 | 2,155.5 | 2,161 | -8 | -0.4% | 1,314,400 |
| 2024/12/06 | 2,199 | 2,205 | 2,150.5 | 2,169 | -16 | -0.7% | 1,578,800 |
| 2024/12/05 | 2,147 | 2,202 | 2,142.5 | 2,185 | +64.5 | +3% | 2,500,000 |
| 2024/12/04 | 2,108.5 | 2,136.5 | 2,107.5 | 2,120.5 | +14 | +0.7% | 1,185,700 |
| 2024/12/03 | 2,076 | 2,144 | 2,075.5 | 2,106.5 | +31 | +1.5% | 1,699,200 |
| 2024/12/02 | 2,040 | 2,099 | 2,040 | 2,075.5 | +43 | +2.1% | 1,064,200 |
| 2024/11/29 | 2,036.5 | 2,063 | 2,022.5 | 2,032.5 | -4 | -0.2% | 1,598,200 |
| 2024/11/28 | 2,035.5 | 2,061 | 2,028 | 2,036.5 | -17.5 | -0.9% | 1,009,800 |
| 2024/11/27 | 2,070 | 2,089.5 | 2,036.5 | 2,054 | -45 | -2.1% | 1,230,700 |
| 2024/11/26 | 2,080 | 2,117 | 2,074.5 | 2,099 | +13.5 | +0.6% | 1,676,500 |
| 2024/11/25 | 2,068.5 | 2,086 | 2,040 | 2,085.5 | +62.5 | +3.1% | 2,439,400 |
| 2024/11/22 | 1,971 | 2,031 | 1,969 | 2,023 | +58 | +3% | 1,122,800 |
| 2024/11/21 | 1,966 | 1,979 | 1,953 | 1,965 | -0.5 | ±0% | 889,900 |
101～
150
件表示中 / 3734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 | 185,100円 | +4.0% | +4.3% | 2.92% | 13.23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 | 281,700円 | +5.7% | +2.9% | 1.70% | 17.71倍 | 2.34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 | 338,400円 | +2.2% | -55.1% | 1.92% | 23.53倍 | 0.92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 |
| 住友化 | 35,800円 | -10.2% | +80.7% | 3.35% | 14.64倍 | 0.65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 |
| 日産化 | 433,300円 | +4.3% | -1.2% | 4.06% | 13.66倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
