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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,966 | 1,979 | 1,953 | 1,965 | -0.5 | ±0% | 889,900 |
| 2024/11/20 | 1,964.5 | 1,989.5 | 1,959 | 1,965.5 | -4.5 | -0.2% | 901,300 |
| 2024/11/19 | 2,000 | 2,005 | 1,960 | 1,970 | -21 | -1.1% | 1,030,500 |
| 2024/11/18 | 1,984 | 2,002.5 | 1,971 | 1,991 | -6.5 | -0.3% | 1,251,200 |
| 2024/11/15 | 2,017 | 2,022 | 1,995.5 | 1,997.5 | -9.5 | -0.5% | 1,624,500 |
| 2024/11/14 | 2,039 | 2,045.5 | 1,987 | 2,007 | -87.5 | -4.2% | 3,161,900 |
| 2024/11/13 | 2,106 | 2,180 | 1,958 | 2,094.5 | -8.5 | -0.4% | 3,963,200 |
| 2024/11/12 | 2,095 | 2,123 | 2,091.5 | 2,103 | -0.5 | ±0% | 1,036,300 |
| 2024/11/11 | 2,135 | 2,140 | 2,096.5 | 2,103.5 | -35.5 | -1.7% | 788,400 |
| 2024/11/08 | 2,173 | 2,176 | 2,126 | 2,139 | -24 | -1.1% | 821,100 |
| 2024/11/07 | 2,141.5 | 2,167.5 | 2,118.5 | 2,163 | +71 | +3.4% | 1,259,000 |
| 2024/11/06 | 2,091.5 | 2,125 | 2,089 | 2,092 | +1 | ±0% | 1,053,900 |
| 2024/11/05 | 2,099 | 2,104 | 2,074.5 | 2,091 | +37 | +1.8% | 1,036,600 |
| 2024/11/01 | 2,050 | 2,071 | 2,038.5 | 2,054 | -39.5 | -1.9% | 772,600 |
| 2024/10/31 | 2,085 | 2,109 | 2,065.5 | 2,093.5 | +25.5 | +1.2% | 1,002,400 |
| 2024/10/30 | 2,059 | 2,088 | 2,057.5 | 2,068 | +7 | +0.3% | 1,523,900 |
| 2024/10/29 | 2,080 | 2,086 | 2,054.5 | 2,061 | +13 | +0.6% | 825,500 |
| 2024/10/28 | 2,011.5 | 2,063.5 | 2,008.5 | 2,048 | +21 | +1% | 984,300 |
| 2024/10/25 | 2,039.5 | 2,048 | 2,017.5 | 2,027 | -10 | -0.5% | 796,700 |
| 2024/10/24 | 2,016 | 2,050 | 2,007 | 2,037 | +2.5 | +0.1% | 1,129,400 |
| 2024/10/23 | 2,014 | 2,047 | 2,014 | 2,034.5 | -7 | -0.3% | 723,600 |
| 2024/10/22 | 2,020 | 2,045.5 | 2,003 | 2,041.5 | +4.5 | +0.2% | 752,200 |
| 2024/10/21 | 2,043.5 | 2,055.5 | 2,031 | 2,037 | -15 | -0.7% | 735,900 |
| 2024/10/18 | 2,100 | 2,102 | 2,047.5 | 2,052 | -31.5 | -1.5% | 1,187,600 |
| 2024/10/17 | 2,097.5 | 2,113 | 2,083.5 | 2,083.5 | +5.5 | +0.3% | 925,600 |
| 2024/10/16 | 2,069.5 | 2,099.5 | 2,061 | 2,078 | -10 | -0.5% | 1,026,200 |
| 2024/10/15 | 2,126.5 | 2,130 | 2,086 | 2,088 | -22 | -1% | 1,895,200 |
| 2024/10/11 | 2,141.5 | 2,141.5 | 2,105.5 | 2,110 | -14 | -0.7% | 1,001,300 |
| 2024/10/10 | 2,153.5 | 2,155 | 2,118 | 2,124 | -17 | -0.8% | 916,400 |
| 2024/10/09 | 2,141.5 | 2,186.5 | 2,125.5 | 2,141 | +12.5 | +0.6% | 1,152,900 |
| 2024/10/08 | 2,133 | 2,139 | 2,107 | 2,128.5 | -24 | -1.1% | 954,200 |
| 2024/10/07 | 2,177.5 | 2,179 | 2,140 | 2,152.5 | +21 | +1% | 1,118,700 |
| 2024/10/04 | 2,137 | 2,143 | 2,112 | 2,131.5 | +14.5 | +0.7% | 1,080,100 |
| 2024/10/03 | 2,175.5 | 2,176.5 | 2,116.5 | 2,117 | -8.5 | -0.4% | 1,049,200 |
| 2024/10/02 | 2,140 | 2,161.5 | 2,114 | 2,125.5 | -17 | -0.8% | 1,267,400 |
| 2024/10/01 | 2,124 | 2,158.5 | 2,120.5 | 2,142.5 | +23 | +1.1% | 1,113,300 |
| 2024/09/30 | 2,084 | 2,130 | 2,077 | 2,119.5 | -90 | -4.1% | 1,857,600 |
| 2024/09/27 | 2,188 | 2,228 | 2,181.5 | 2,209.5 | +60 | +2.8% | 2,129,800 |
| 2024/09/26 | 2,102.5 | 2,149.5 | 2,098.5 | 2,149.5 | +49.5 | +2.4% | 1,433,200 |
| 2024/09/25 | 2,123 | 2,129.5 | 2,091 | 2,100 | -18.5 | -0.9% | 1,808,800 |
| 2024/09/24 | 2,105.5 | 2,142 | 2,105.5 | 2,118.5 | +35.5 | +1.7% | 1,761,500 |
| 2024/09/20 | 2,091 | 2,096 | 2,064.5 | 2,083 | +23 | +1.1% | 4,172,500 |
| 2024/09/19 | 2,000 | 2,060 | 1,975 | 2,060 | +99 | +5% | 2,641,500 |
| 2024/09/18 | 1,951 | 1,977 | 1,942.5 | 1,961 | +6.5 | +0.3% | 1,001,800 |
| 2024/09/17 | 1,987 | 2,009 | 1,916.5 | 1,954.5 | -0.5 | ±0% | 2,373,200 |
| 2024/09/13 | 1,956.5 | 1,997 | 1,893.5 | 1,955 | +78.5 | +4.2% | 4,043,000 |
| 2024/09/12 | 1,860 | 1,897 | 1,845.5 | 1,876.5 | +91 | +5.1% | 1,578,000 |
| 2024/09/11 | 1,832 | 1,833.5 | 1,762.5 | 1,785.5 | -52 | -2.8% | 1,125,300 |
| 2024/09/10 | 1,830 | 1,857 | 1,815 | 1,837.5 | +11 | +0.6% | 971,900 |
| 2024/09/09 | 1,780.5 | 1,835 | 1,774 | 1,826.5 | -9.5 | -0.5% | 896,300 |
1～
50
件表示中 / 3585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 | 196,500円 | +6.9% | +21.7% | 2.75% | 11.57倍 | 0.79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 |
| 日産化 | 538,900円 | +8.1% | +3.0% | 3.04% | 18.81倍 | 3.24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 |
| レゾナックＨＤ | 380,100円 | +7.2% | - | 1.71% | 21.47倍 | 1.11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 |
| 三井化学 | 340,700円 | +1.2% | +17.3% | 4.40% | 11.57倍 | 0.75倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 東ソー | 208,100円 | +8.4% | -2.0% | 4.81% | 12.51倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
