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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/08 | 1,563 | 1,563 | 1,464 | 1,493 | -60 | -3.9% | 5,371,300 |
| 2024/02/07 | 1,530.5 | 1,569 | 1,530.5 | 1,553 | +14 | +0.9% | 1,486,200 |
| 2024/02/06 | 1,544 | 1,557.5 | 1,536.5 | 1,539 | -14.5 | -0.9% | 1,031,200 |
| 2024/02/05 | 1,554 | 1,563 | 1,541 | 1,553.5 | +13 | +0.8% | 1,541,300 |
| 2024/02/02 | 1,540.5 | 1,547.5 | 1,530.5 | 1,540.5 | +9.5 | +0.6% | 1,135,700 |
| 2024/02/01 | 1,546 | 1,547 | 1,525 | 1,531 | -21 | -1.4% | 1,110,000 |
| 2024/01/31 | 1,515 | 1,552.5 | 1,512 | 1,552 | +29 | +1.9% | 1,341,100 |
| 2024/01/30 | 1,529 | 1,533 | 1,518 | 1,523 | -8.5 | -0.6% | 992,000 |
| 2024/01/29 | 1,531.5 | 1,545 | 1,528 | 1,531.5 | +12.5 | +0.8% | 1,339,400 |
| 2024/01/26 | 1,530 | 1,538 | 1,516.5 | 1,519 | -18 | -1.2% | 1,439,600 |
| 2024/01/25 | 1,526 | 1,537 | 1,522.5 | 1,537 | +12 | +0.8% | 1,019,200 |
| 2024/01/24 | 1,525 | 1,536.5 | 1,516 | 1,525 | -7.5 | -0.5% | 1,310,700 |
| 2024/01/23 | 1,535 | 1,540.5 | 1,525.5 | 1,532.5 | +1 | +0.1% | 1,822,800 |
| 2024/01/22 | 1,505 | 1,535 | 1,500 | 1,531.5 | +44.5 | +3% | 1,588,600 |
| 2024/01/19 | 1,498 | 1,499 | 1,476.5 | 1,487 | -8 | -0.5% | 1,699,800 |
| 2024/01/18 | 1,483.5 | 1,512.5 | 1,482 | 1,495 | -13.5 | -0.9% | 2,304,900 |
| 2024/01/17 | 1,516 | 1,526.5 | 1,506.5 | 1,508.5 | +14.5 | +1% | 2,301,400 |
| 2024/01/16 | 1,508 | 1,508.5 | 1,486.5 | 1,494 | -10.5 | -0.7% | 1,227,900 |
| 2024/01/15 | 1,490 | 1,511 | 1,486 | 1,504.5 | +34 | +2.3% | 1,942,500 |
| 2024/01/12 | 1,505 | 1,505 | 1,457 | 1,470.5 | -11 | -0.7% | 1,979,800 |
| 2024/01/11 | 1,472.5 | 1,484 | 1,467 | 1,481.5 | +27 | +1.9% | 2,354,500 |
| 2024/01/10 | 1,457.5 | 1,463 | 1,448.5 | 1,454.5 | -3.5 | -0.2% | 1,343,200 |
| 2024/01/09 | 1,450 | 1,462 | 1,444.5 | 1,458 | +11 | +0.8% | 1,363,300 |
| 2024/01/05 | 1,438.5 | 1,448.5 | 1,435.5 | 1,447 | +10.5 | +0.7% | 1,190,700 |
| 2024/01/04 | 1,423 | 1,438 | 1,410.5 | 1,436.5 | +11 | +0.8% | 1,209,300 |
| 2023/12/29 | 1,418.5 | 1,435 | 1,417 | 1,425.5 | +6 | +0.4% | 985,100 |
351～
400
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
