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 |
|---|---|---|---|---|---|---|---|
| 2026/08/14 | 1,871.5 | 1,899 | 1,866 | 1,881.5 | +5.5 | +0.3% | 1,872,800 |
| 2026/08/13 | 1,891.5 | 1,916.5 | 1,868 | 1,876 | -27.5 | -1.4% | 1,634,200 |
| 2026/08/12 | 1,938 | 1,965 | 1,893.5 | 1,903.5 | -16.5 | -0.9% | 1,945,000 |
| 2026/08/10 | 1,970 | 1,974 | 1,889.5 | 1,920 | -34.5 | -1.8% | 3,797,000 |
| 2026/08/07 | 1,915 | 2,088 | 1,906.5 | 1,954.5 | +69 | +3.7% | 7,015,700 |
| 2026/08/06 | 1,840.5 | 1,896 | 1,828.5 | 1,885.5 | +52.5 | +2.9% | 2,051,600 |
| 2026/08/05 | 1,818 | 1,841 | 1,805.5 | 1,833 | +13.5 | +0.7% | 1,397,900 |
| 2026/08/04 | 1,818.5 | 1,831.5 | 1,789.5 | 1,819.5 | +18.5 | +1% | 1,242,400 |
| 2026/08/03 | 1,811 | 1,840 | 1,757 | 1,801 | -39 | -2.1% | 2,399,800 |
| 2026/07/31 | 1,881.5 | 1,885 | 1,809 | 1,840 | -41.5 | -2.2% | 2,759,300 |
| 2026/07/30 | 1,900 | 1,915 | 1,878.5 | 1,881.5 | -9.5 | -0.5% | 3,936,500 |
| 2026/07/29 | 1,874.5 | 1,898 | 1,856.5 | 1,891 | +41.5 | +2.2% | 2,736,100 |
| 2026/07/28 | 1,883 | 1,884.5 | 1,837.5 | 1,849.5 | -33.5 | -1.8% | 2,048,100 |
| 2026/07/27 | 1,840 | 1,888 | 1,835.5 | 1,883 | +63.5 | +3.5% | 2,084,700 |
| 2026/07/24 | 1,809 | 1,834 | 1,800 | 1,819.5 | -12 | -0.7% | 1,273,400 |
| 2026/07/23 | 1,807.5 | 1,835.5 | 1,807 | 1,831.5 | +27 | +1.5% | 1,315,500 |
| 2026/07/22 | 1,809 | 1,823.5 | 1,801.5 | 1,804.5 | -3 | -0.2% | 1,241,500 |
| 2026/07/21 | 1,779 | 1,816 | 1,774 | 1,807.5 | +33.5 | +1.9% | 2,079,000 |
| 2026/07/17 | 1,770 | 1,785 | 1,757.5 | 1,774 | +7.5 | +0.4% | 1,977,300 |
| 2026/07/16 | 1,757 | 1,781.5 | 1,752.5 | 1,766.5 | -2.5 | -0.1% | 1,018,300 |
| 2026/07/15 | 1,764.5 | 1,773 | 1,753 | 1,769 | +22 | +1.3% | 1,178,300 |
| 2026/07/14 | 1,712 | 1,751 | 1,711.5 | 1,747 | +51 | +3% | 1,695,500 |
| 2026/07/13 | 1,705 | 1,706.5 | 1,687 | 1,696 | +10 | +0.6% | 1,077,900 |
| 2026/07/10 | 1,705 | 1,706 | 1,686 | 1,686 | -5 | -0.3% | 1,159,800 |
| 2026/07/09 | 1,684 | 1,698.5 | 1,680 | 1,691 | -9 | -0.5% | 887,000 |
| 2026/07/08 | 1,703 | 1,717.5 | 1,696 | 1,700 | -4.5 | -0.3% | 1,218,200 |
| 2026/07/07 | 1,730 | 1,730.5 | 1,696.5 | 1,704.5 | -26 | -1.5% | 2,008,600 |
| 2026/07/06 | 1,729 | 1,749 | 1,723 | 1,730.5 | +3.5 | +0.2% | 2,024,300 |
| 2026/07/03 | 1,714 | 1,728.5 | 1,694.5 | 1,727 | +42 | +2.5% | 1,506,000 |
| 2026/07/02 | 1,665.5 | 1,700 | 1,664 | 1,685 | +30 | +1.8% | 2,116,700 |
| 2026/07/01 | 1,673 | 1,676 | 1,654 | 1,655 | -13 | -0.8% | 1,455,900 |
| 2026/06/30 | 1,672 | 1,690 | 1,659.5 | 1,668 | +9.5 | +0.6% | 2,174,600 |
| 2026/06/29 | 1,655 | 1,659.5 | 1,635.5 | 1,658.5 | -28 | -1.7% | 4,410,500 |
| 2026/06/26 | 1,700 | 1,703 | 1,678 | 1,686.5 | -13 | -0.8% | 2,559,200 |
| 2026/06/25 | 1,717 | 1,717.5 | 1,691.5 | 1,699.5 | +22.5 | +1.3% | 1,996,300 |
| 2026/06/24 | 1,680 | 1,690.5 | 1,656 | 1,677 | -35 | -2% | 2,792,700 |
| 2026/06/23 | 1,748 | 1,750.5 | 1,710 | 1,712 | -18 | -1% | 1,677,100 |
| 2026/06/22 | 1,700 | 1,732 | 1,698 | 1,730 | +7 | +0.4% | 1,417,900 |
| 2026/06/19 | 1,728.5 | 1,753.5 | 1,711 | 1,723 | -30.5 | -1.7% | 1,636,400 |
| 2026/06/18 | 1,777.5 | 1,782 | 1,744.5 | 1,753.5 | -26.5 | -1.5% | 2,159,900 |
| 2026/06/17 | 1,763 | 1,782.5 | 1,750.5 | 1,780 | +29 | +1.7% | 1,270,600 |
| 2026/06/16 | 1,767 | 1,773.5 | 1,744.5 | 1,751 | -23.5 | -1.3% | 1,424,200 |
| 2026/06/15 | 1,741 | 1,797.5 | 1,736 | 1,774.5 | +61 | +3.6% | 2,071,500 |
| 2026/06/12 | 1,713.5 | 1,723 | 1,691 | 1,713.5 | +34.5 | +2.1% | 2,262,300 |
| 2026/06/11 | 1,699 | 1,699.5 | 1,659.5 | 1,679 | -8 | -0.5% | 2,195,200 |
| 2026/06/10 | 1,652 | 1,687 | 1,643.5 | 1,687 | +42 | +2.6% | 2,444,400 |
| 2026/06/09 | 1,657.5 | 1,678 | 1,633.5 | 1,645 | +12.5 | +0.8% | 1,694,100 |
| 2026/06/08 | 1,624 | 1,641.5 | 1,615 | 1,632.5 | ±0 | ±0% | 2,105,600 |
| 2026/06/05 | 1,639 | 1,643 | 1,624 | 1,632.5 | -4 | -0.2% | 995,100 |
| 2026/06/04 | 1,660 | 1,663.5 | 1,619 | 1,636.5 | -24 | -1.4% | 1,282,800 |
1～
50
件表示中 / 4005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 | 188,150円 | +8.9% | +24.2% | 3.40% | 14.17倍 | 0.75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 | 273,000円 | +23.7% | +1.3% | 2.56% | 15.73倍 | 2.08倍 |
|
化粧品原料など幅広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中。防衛関連も |
| エア・ウォーター | 253,400円 | +6.9% | - | 2.96% | 20.75倍 | 1.49倍 |
|
産業ガス２位、医療用酸素首位。加工食品・農業、医療機器等、Ｍ＆Ａ交えた拡大も戦略見直しへ |
| 太陽ＨＤ | 481,200円 | +8.2% | +12.6% | 0.00% | 21.08倍 | 4.63倍 |
|
プリント配線板の保護膜や半導体実装向け絶縁材インキで世界首位。米ＫＫＲがＴＯＢ方針 |
| デクセリアルス | 319,100円 | +8.1% | +0.3% | 2.01% | 19.44倍 | 4.89倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
