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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,698 | 1,703 | 1,685 | 1,693.5 | +0.5 | ±0% | 674,100 |
| 2024/04/22 | 1,714 | 1,714 | 1,678.5 | 1,693 | +3 | +0.2% | 934,600 |
| 2024/04/19 | 1,704.5 | 1,722 | 1,681 | 1,690 | -16 | -0.9% | 2,107,800 |
| 2024/04/18 | 1,671.5 | 1,711 | 1,667 | 1,706 | +34 | +2% | 1,042,400 |
| 2024/04/17 | 1,700 | 1,702.5 | 1,661.5 | 1,672 | -28 | -1.6% | 1,054,600 |
| 2024/04/16 | 1,725 | 1,732 | 1,700 | 1,700 | -36 | -2.1% | 1,148,400 |
| 2024/04/15 | 1,715.5 | 1,737 | 1,703.5 | 1,736 | +3 | +0.2% | 1,226,200 |
| 2024/04/12 | 1,725 | 1,748.5 | 1,716 | 1,733 | +33 | +1.9% | 2,690,800 |
| 2024/04/11 | 1,664 | 1,700 | 1,655 | 1,700 | +18.5 | +1.1% | 1,637,900 |
| 2024/04/10 | 1,671.5 | 1,692 | 1,664.5 | 1,681.5 | +10 | +0.6% | 1,694,200 |
| 2024/04/09 | 1,648 | 1,672.5 | 1,642.5 | 1,671.5 | +30.5 | +1.9% | 990,200 |
| 2024/04/08 | 1,624.5 | 1,642 | 1,619.5 | 1,641 | +17 | +1% | 890,200 |
| 2024/04/05 | 1,625 | 1,635.5 | 1,614.5 | 1,624 | -7.5 | -0.5% | 1,079,000 |
| 2024/04/04 | 1,645 | 1,656 | 1,631 | 1,631.5 | +4.5 | +0.3% | 1,608,300 |
| 2024/04/03 | 1,623 | 1,639 | 1,613 | 1,627 | +8.5 | +0.5% | 1,348,600 |
| 2024/04/02 | 1,607 | 1,632.5 | 1,607 | 1,618.5 | +11.5 | +0.7% | 1,121,600 |
| 2024/04/01 | 1,655.5 | 1,663 | 1,605.5 | 1,607 | -34.5 | -2.1% | 1,615,100 |
| 2024/03/29 | 1,611 | 1,659.5 | 1,610 | 1,641.5 | +26 | +1.6% | 2,238,500 |
| 2024/03/28 | 1,607 | 1,629.5 | 1,599.5 | 1,615.5 | -1 | -0.1% | 1,671,900 |
| 2024/03/27 | 1,628 | 1,631 | 1,609 | 1,616.5 | +2.5 | +0.2% | 1,360,600 |
| 2024/03/26 | 1,601 | 1,628 | 1,591.5 | 1,614 | +13 | +0.8% | 1,206,000 |
| 2024/03/25 | 1,617 | 1,619.5 | 1,595 | 1,601 | -12.5 | -0.8% | 925,200 |
| 2024/03/22 | 1,610 | 1,617 | 1,594 | 1,613.5 | +7.5 | +0.5% | 1,219,100 |
| 2024/03/21 | 1,581 | 1,608.5 | 1,580.5 | 1,606 | +27 | +1.7% | 1,485,800 |
| 2024/03/19 | 1,555 | 1,579.5 | 1,552 | 1,579 | +11.5 | +0.7% | 924,800 |
| 2024/03/18 | 1,578 | 1,581 | 1,550 | 1,567.5 | +4.5 | +0.3% | 1,613,400 |
| 2024/03/15 | 1,535 | 1,577 | 1,532.5 | 1,563 | +33.5 | +2.2% | 3,105,500 |
| 2024/03/14 | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | +25 | +1.7% | 1,647,200 |
| 2024/03/13 | 1,483 | 1,506 | 1,479 | 1,504.5 | +21.5 | +1.4% | 1,343,200 |
| 2024/03/12 | 1,455 | 1,488 | 1,447 | 1,483 | +14.5 | +1% | 1,712,700 |
| 2024/03/11 | 1,505.5 | 1,510 | 1,460 | 1,468.5 | -43 | -2.8% | 1,237,000 |
| 2024/03/08 | 1,486.5 | 1,519 | 1,482 | 1,511.5 | +26 | +1.8% | 1,821,500 |
| 2024/03/07 | 1,489 | 1,502 | 1,479 | 1,485.5 | +2.5 | +0.2% | 1,339,600 |
| 2024/03/06 | 1,471 | 1,491 | 1,467.5 | 1,483 | +8.5 | +0.6% | 2,041,400 |
| 2024/03/05 | 1,481 | 1,486.5 | 1,468.5 | 1,474.5 | -22 | -1.5% | 1,682,500 |
| 2024/03/04 | 1,521.5 | 1,531 | 1,492.5 | 1,496.5 | -24.5 | -1.6% | 1,155,200 |
| 2024/03/01 | 1,523 | 1,528.5 | 1,513.5 | 1,521 | +8 | +0.5% | 1,061,900 |
| 2024/02/29 | 1,524 | 1,533 | 1,491 | 1,513 | -11 | -0.7% | 1,983,100 |
| 2024/02/28 | 1,536 | 1,543.5 | 1,512.5 | 1,524 | -2 | -0.1% | 1,502,900 |
| 2024/02/27 | 1,510 | 1,545 | 1,510 | 1,526 | +17.5 | +1.2% | 1,831,000 |
| 2024/02/26 | 1,520.5 | 1,523.5 | 1,497.5 | 1,508.5 | -7.5 | -0.5% | 1,005,500 |
| 2024/02/22 | 1,509 | 1,519 | 1,495.5 | 1,516 | +13 | +0.9% | 1,158,900 |
| 2024/02/21 | 1,508.5 | 1,514 | 1,492 | 1,503 | -1.5 | -0.1% | 1,049,200 |
| 2024/02/20 | 1,513.5 | 1,515 | 1,495.5 | 1,504.5 | -15 | -1% | 1,154,600 |
| 2024/02/19 | 1,525.5 | 1,536.5 | 1,514.5 | 1,519.5 | -2.5 | -0.2% | 939,000 |
| 2024/02/16 | 1,504 | 1,551 | 1,503 | 1,522 | +16.5 | +1.1% | 1,455,900 |
| 2024/02/15 | 1,538 | 1,541.5 | 1,498 | 1,505.5 | -32 | -2.1% | 1,699,800 |
| 2024/02/14 | 1,594 | 1,595.5 | 1,522 | 1,537.5 | -56 | -3.5% | 2,232,800 |
| 2024/02/13 | 1,600 | 1,604.5 | 1,577.5 | 1,593.5 | +12.5 | +0.8% | 2,345,900 |
| 2024/02/09 | 1,528 | 1,590 | 1,515 | 1,581 | +88 | +5.9% | 4,842,700 |
251～
300
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
