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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 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 |
301～
350
件表示中 / 3766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 | 177,100円 | +1.6% | -15.3% | 3.05% | 17.04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 | 275,800円 | +5.7% | +2.9% | 1.74% | 17.23倍 | 2.28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 | 454,500円 | +13.0% | +18.7% | 1.54% | 20.56倍 | 2.62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 | 248,600円 | +6.9% | +9.5% | 3.02% | 10.75倍 | 1.10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 | 251,400円 | -3.1% | -17.1% | 3.98% | 13.60倍 | 0.73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
