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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,873 | 1,877.5 | 1,850 | 1,850 | -25.5 | -1.4% | 926,600 |
| 2024/07/04 | 1,890 | 1,898.5 | 1,863.5 | 1,875.5 | -12 | -0.6% | 1,134,300 |
| 2024/07/03 | 1,880 | 1,894.5 | 1,862.5 | 1,887.5 | +7.5 | +0.4% | 1,027,200 |
| 2024/07/02 | 1,868.5 | 1,886 | 1,861 | 1,880 | +11.5 | +0.6% | 1,541,100 |
| 2024/07/01 | 1,855 | 1,880 | 1,845.5 | 1,868.5 | +19 | +1% | 1,502,500 |
| 2024/06/28 | 1,857.5 | 1,867 | 1,837.5 | 1,849.5 | -18.5 | -1% | 1,588,400 |
| 2024/06/27 | 1,873 | 1,879 | 1,861.5 | 1,868 | -34 | -1.8% | 1,253,300 |
| 2024/06/26 | 1,883.5 | 1,908.5 | 1,878 | 1,902 | +0.5 | ±0% | 2,081,900 |
| 2024/06/25 | 1,897 | 1,903.5 | 1,870 | 1,901.5 | +53.5 | +2.9% | 1,483,500 |
| 2024/06/24 | 1,835 | 1,861 | 1,822.5 | 1,848 | +37 | +2% | 1,777,100 |
| 2024/06/21 | 1,822 | 1,837 | 1,808 | 1,811 | +7 | +0.4% | 1,883,700 |
| 2024/06/20 | 1,808.5 | 1,808.5 | 1,787 | 1,804 | -2.5 | -0.1% | 1,249,800 |
| 2024/06/19 | 1,838 | 1,842 | 1,798.5 | 1,806.5 | -12.5 | -0.7% | 1,432,000 |
| 2024/06/18 | 1,844 | 1,844 | 1,814.5 | 1,819 | +3 | +0.2% | 1,141,700 |
| 2024/06/17 | 1,840 | 1,842.5 | 1,801 | 1,816 | -39.5 | -2.1% | 1,153,900 |
| 2024/06/14 | 1,837 | 1,864.5 | 1,837 | 1,855.5 | +18.5 | +1% | 1,977,900 |
| 2024/06/13 | 1,858.5 | 1,864 | 1,826.5 | 1,837 | -12 | -0.6% | 1,333,900 |
| 2024/06/12 | 1,871.5 | 1,872.5 | 1,834 | 1,849 | +17.5 | +1% | 1,343,000 |
| 2024/06/11 | 1,859.5 | 1,865.5 | 1,830 | 1,831.5 | -31.5 | -1.7% | 1,256,200 |
| 2024/06/10 | 1,844 | 1,863 | 1,840.5 | 1,863 | +32.5 | +1.8% | 1,361,800 |
| 2024/06/07 | 1,801 | 1,830.5 | 1,800 | 1,830.5 | +24.5 | +1.4% | 1,132,000 |
| 2024/06/06 | 1,810 | 1,823.5 | 1,797.5 | 1,806 | -4 | -0.2% | 1,330,200 |
| 2024/06/05 | 1,819 | 1,821 | 1,796.5 | 1,810 | -42.5 | -2.3% | 1,703,200 |
| 2024/06/04 | 1,867.5 | 1,880.5 | 1,836 | 1,852.5 | -46.5 | -2.4% | 2,163,100 |
| 2024/06/03 | 1,892 | 1,913.5 | 1,882 | 1,899 | -11.5 | -0.6% | 1,345,300 |
| 2024/05/31 | 1,905 | 1,917 | 1,900 | 1,910.5 | +26 | +1.4% | 2,188,700 |
| 2024/05/30 | 1,881 | 1,890.5 | 1,866.5 | 1,884.5 | -10.5 | -0.6% | 985,800 |
| 2024/05/29 | 1,915 | 1,918 | 1,888 | 1,895 | -10.5 | -0.6% | 801,800 |
| 2024/05/28 | 1,900 | 1,916.5 | 1,896 | 1,905.5 | -1.5 | -0.1% | 1,016,200 |
| 2024/05/27 | 1,912.5 | 1,914 | 1,887 | 1,907 | -5.5 | -0.3% | 1,322,400 |
| 2024/05/24 | 1,920 | 1,932 | 1,909 | 1,912.5 | -34.5 | -1.8% | 1,273,200 |
| 2024/05/23 | 1,937 | 1,947 | 1,925 | 1,947 | +21 | +1.1% | 1,398,800 |
| 2024/05/22 | 1,920.5 | 1,939.5 | 1,916 | 1,926 | +9.5 | +0.5% | 1,832,300 |
| 2024/05/21 | 1,911 | 1,947 | 1,907 | 1,916.5 | -16.5 | -0.9% | 1,301,500 |
| 2024/05/20 | 1,911 | 1,953 | 1,906 | 1,933 | +36 | +1.9% | 1,692,100 |
| 2024/05/17 | 1,880 | 1,897 | 1,860.5 | 1,897 | +7 | +0.4% | 1,261,000 |
| 2024/05/16 | 1,878.5 | 1,890 | 1,854.5 | 1,890 | -2.5 | -0.1% | 2,012,900 |
| 2024/05/15 | 1,901 | 1,911 | 1,876.5 | 1,892.5 | +27.5 | +1.5% | 3,435,400 |
| 2024/05/14 | 1,711 | 1,888.5 | 1,689 | 1,865 | +141.5 | +8.2% | 5,870,700 |
| 2024/05/13 | 1,730 | 1,730 | 1,689.5 | 1,723.5 | -7 | -0.4% | 1,036,800 |
| 2024/05/10 | 1,747.5 | 1,756.5 | 1,721.5 | 1,730.5 | +5.5 | +0.3% | 1,567,900 |
| 2024/05/09 | 1,706 | 1,736 | 1,700.5 | 1,725 | +18 | +1.1% | 876,100 |
| 2024/05/08 | 1,717 | 1,719.5 | 1,699.5 | 1,707 | -7 | -0.4% | 862,900 |
| 2024/05/07 | 1,670 | 1,720 | 1,670 | 1,714 | +25.5 | +1.5% | 1,253,400 |
| 2024/05/02 | 1,694.5 | 1,702 | 1,679.5 | 1,688.5 | -18.5 | -1.1% | 1,006,000 |
| 2024/05/01 | 1,668.5 | 1,715.5 | 1,668.5 | 1,707 | -39 | -2.2% | 1,599,600 |
| 2024/04/30 | 1,729.5 | 1,754.5 | 1,707 | 1,746 | +25.5 | +1.5% | 1,129,000 |
| 2024/04/26 | 1,710 | 1,721 | 1,690.5 | 1,720.5 | +7 | +0.4% | 1,149,800 |
| 2024/04/25 | 1,704 | 1,733 | 1,703.5 | 1,713.5 | +2 | +0.1% | 1,540,500 |
| 2024/04/24 | 1,702 | 1,719.5 | 1,701.5 | 1,711.5 | +18 | +1.1% | 1,254,800 |
201～
250
件表示中 / 3692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 | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37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 |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55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。高収益の化学企業 |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81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 | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
