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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,549 | 1,549 | 1,520 | 1,530.5 | +12 | +0.8% | 1,502,900 |
| 2023/11/22 | 1,508.5 | 1,532.5 | 1,504.5 | 1,518.5 | -15.5 | -1% | 1,886,100 |
| 2023/11/21 | 1,543 | 1,546.5 | 1,525.5 | 1,534 | -16.5 | -1.1% | 1,416,300 |
| 2023/11/20 | 1,560 | 1,560.5 | 1,537.5 | 1,550.5 | -5.5 | -0.4% | 2,250,800 |
| 2023/11/17 | 1,536.5 | 1,558 | 1,536 | 1,556 | +9 | +0.6% | 1,258,200 |
| 2023/11/16 | 1,550 | 1,562 | 1,536.5 | 1,547 | -13.5 | -0.9% | 1,054,300 |
| 2023/11/15 | 1,575 | 1,583.5 | 1,550.5 | 1,560.5 | -4 | -0.3% | 1,626,300 |
| 2023/11/14 | 1,589.5 | 1,594.5 | 1,560.5 | 1,564.5 | -25.5 | -1.6% | 2,250,800 |
| 2023/11/13 | 1,575.5 | 1,592.5 | 1,545 | 1,590 | +54.5 | +3.5% | 3,609,600 |
| 2023/11/10 | 1,480 | 1,538 | 1,463 | 1,535.5 | +32.5 | +2.2% | 5,195,800 |
| 2023/11/09 | 1,619 | 1,639.5 | 1,483 | 1,503 | -120 | -7.4% | 9,313,300 |
| 2023/11/08 | 1,666 | 1,670 | 1,609 | 1,623 | -48 | -2.9% | 2,026,200 |
| 2023/11/07 | 1,700 | 1,709 | 1,668 | 1,671 | -40.5 | -2.4% | 1,724,700 |
| 2023/11/06 | 1,729.5 | 1,729.5 | 1,701 | 1,711.5 | +5 | +0.3% | 2,113,000 |
| 2023/11/02 | 1,749 | 1,749.5 | 1,704 | 1,706.5 | -30 | -1.7% | 1,925,000 |
| 2023/11/01 | 1,743 | 1,755 | 1,723.5 | 1,736.5 | +16.5 | +1% | 1,313,900 |
| 2023/10/31 | 1,700 | 1,725 | 1,693 | 1,720 | +23.5 | +1.4% | 1,186,700 |
| 2023/10/30 | 1,726 | 1,726 | 1,688 | 1,696.5 | -41.5 | -2.4% | 1,208,900 |
| 2023/10/27 | 1,712 | 1,739 | 1,711.5 | 1,738 | +42 | +2.5% | 1,117,500 |
| 2023/10/26 | 1,699 | 1,708.5 | 1,691.5 | 1,696 | -6 | -0.4% | 1,258,200 |
| 2023/10/25 | 1,717 | 1,722 | 1,696 | 1,702 | +4.5 | +0.3% | 999,100 |
| 2023/10/24 | 1,697.5 | 1,708.5 | 1,665 | 1,697.5 | -7 | -0.4% | 1,701,300 |
| 2023/10/23 | 1,714.5 | 1,722 | 1,704.5 | 1,704.5 | +3 | +0.2% | 1,449,300 |
| 2023/10/20 | 1,717.5 | 1,718.5 | 1,694 | 1,701.5 | -12 | -0.7% | 1,517,400 |
| 2023/10/19 | 1,716.5 | 1,722 | 1,706.5 | 1,713.5 | -3 | -0.2% | 1,451,100 |
| 2023/10/18 | 1,712 | 1,719 | 1,695.5 | 1,716.5 | -1.5 | -0.1% | 1,584,200 |
| 2023/10/17 | 1,726 | 1,736.5 | 1,697 | 1,718 | -4.5 | -0.3% | 1,745,900 |
| 2023/10/16 | 1,730 | 1,733.5 | 1,709 | 1,722.5 | -20 | -1.1% | 913,900 |
| 2023/10/13 | 1,732.5 | 1,744 | 1,723 | 1,742.5 | -18 | -1% | 1,714,000 |
| 2023/10/12 | 1,746.5 | 1,761.5 | 1,736 | 1,760.5 | +14.5 | +0.8% | 1,229,200 |
| 2023/10/11 | 1,739 | 1,752 | 1,728 | 1,746 | +22.5 | +1.3% | 1,972,100 |
| 2023/10/10 | 1,696 | 1,726.5 | 1,692.5 | 1,723.5 | +51 | +3% | 1,320,900 |
| 2023/10/06 | 1,661 | 1,685 | 1,652.5 | 1,672.5 | +16.5 | +1% | 1,478,400 |
| 2023/10/05 | 1,626 | 1,656.5 | 1,618.5 | 1,656 | +29.5 | +1.8% | 2,057,100 |
| 2023/10/04 | 1,675 | 1,678.5 | 1,625.5 | 1,626.5 | -72 | -4.2% | 2,101,800 |
| 2023/10/03 | 1,729.5 | 1,729.5 | 1,692 | 1,698.5 | -36.5 | -2.1% | 1,915,000 |
| 2023/10/02 | 1,766.5 | 1,777 | 1,731 | 1,735 | -36 | -2% | 2,766,200 |
| 2023/09/29 | 1,800 | 1,807 | 1,767 | 1,771 | -28 | -1.6% | 2,675,500 |
| 2023/09/28 | 1,778 | 1,808 | 1,772.5 | 1,799 | +28.5 | +1.6% | 2,360,600 |
| 2023/09/27 | 1,747 | 1,773 | 1,739 | 1,770.5 | +12 | +0.7% | 1,459,800 |
| 2023/09/26 | 1,769 | 1,769 | 1,737 | 1,758.5 | -1.5 | -0.1% | 976,100 |
| 2023/09/25 | 1,753.5 | 1,769 | 1,741 | 1,760 | +23 | +1.3% | 1,366,800 |
| 2023/09/22 | 1,725 | 1,745.5 | 1,719 | 1,737 | -9 | -0.5% | 1,499,200 |
| 2023/09/21 | 1,739 | 1,754 | 1,728.5 | 1,746 | +29 | +1.7% | 2,515,100 |
| 2023/09/20 | 1,752.5 | 1,754.5 | 1,706.5 | 1,717 | -19 | -1.1% | 1,576,700 |
| 2023/09/19 | 1,729 | 1,739.5 | 1,720.5 | 1,736 | +9 | +0.5% | 1,084,700 |
| 2023/09/15 | 1,725 | 1,742.5 | 1,720.5 | 1,727 | +6.5 | +0.4% | 2,059,700 |
| 2023/09/14 | 1,696.5 | 1,723 | 1,693.5 | 1,720.5 | +28.5 | +1.7% | 1,543,700 |
| 2023/09/13 | 1,706 | 1,708 | 1,682 | 1,692 | +3 | +0.2% | 1,583,500 |
| 2023/09/12 | 1,687 | 1,693 | 1,674 | 1,689 | +12 | +0.7% | 1,076,000 |
351～
400
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
