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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,463 | 1,463 | 1,440.5 | 1,444 | -17 | -1.2% | 1,859,400 |
| 2023/12/11 | 1,465 | 1,466 | 1,454 | 1,461 | +21.5 | +1.5% | 1,407,500 |
| 2023/12/08 | 1,466.5 | 1,467.5 | 1,436 | 1,439.5 | -41 | -2.8% | 2,523,400 |
| 2023/12/07 | 1,485 | 1,496 | 1,475 | 1,480.5 | -22 | -1.5% | 1,585,500 |
| 2023/12/06 | 1,493 | 1,507 | 1,491 | 1,502.5 | +15.5 | +1% | 1,161,700 |
| 2023/12/05 | 1,490.5 | 1,497.5 | 1,486 | 1,487 | -4.5 | -0.3% | 1,322,700 |
| 2023/12/04 | 1,510 | 1,510.5 | 1,490.5 | 1,491.5 | -22 | -1.5% | 1,207,500 |
| 2023/12/01 | 1,517 | 1,521 | 1,509.5 | 1,513.5 | +9 | +0.6% | 1,022,800 |
| 2023/11/30 | 1,500 | 1,511 | 1,497 | 1,504.5 | ±0 | ±0% | 1,243,600 |
| 2023/11/29 | 1,502 | 1,507.5 | 1,496.5 | 1,504.5 | -4 | -0.3% | 1,666,200 |
| 2023/11/28 | 1,520 | 1,526 | 1,505 | 1,508.5 | -15.5 | -1% | 1,597,400 |
| 2023/11/27 | 1,533.5 | 1,538 | 1,517 | 1,524 | -6.5 | -0.4% | 1,105,500 |
| 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 |
101～
150
件表示中 / 3454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 | 186,500円 | +6.3% | +11.6% | 2.68% | 13.29倍 | 0.87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 |
| レゾナックＨＤ | 363,600円 | +5.5% | - | 1.79% | 26.34倍 | 1.19倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 三菱ガス | 305,400円 | -4.1% | +28.1% | 2.95% | 13.29倍 | 0.93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 |
| 東ソー | 198,000円 | +8.4% | +2.2% | 4.29% | 10.69倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| コーセー | 1,006,500円 | +3.9% | +2.7% | 1.39% | 45.58倍 | 2.16倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
