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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,830 | 1,851.5 | 1,816.5 | 1,851.5 | +26.5 | +1.5% | 1,272,400 |
| 2025/07/02 | 1,808.5 | 1,828.5 | 1,799.5 | 1,825 | +11.5 | +0.6% | 1,309,000 |
| 2025/07/01 | 1,824 | 1,837 | 1,806 | 1,813.5 | -21.5 | -1.2% | 1,115,300 |
| 2025/06/30 | 1,839 | 1,862.5 | 1,835 | 1,835 | +2 | +0.1% | 1,204,600 |
| 2025/06/27 | 1,834 | 1,834 | 1,812.5 | 1,833 | -11 | -0.6% | 1,482,200 |
| 2025/06/26 | 1,808.5 | 1,846.5 | 1,808 | 1,844 | +24.5 | +1.3% | 1,638,900 |
| 2025/06/25 | 1,817 | 1,841.5 | 1,805.5 | 1,819.5 | +7 | +0.4% | 1,006,500 |
| 2025/06/24 | 1,817 | 1,832 | 1,812 | 1,812.5 | +19 | +1.1% | 832,100 |
| 2025/06/23 | 1,804 | 1,805.5 | 1,786.5 | 1,793.5 | -23.5 | -1.3% | 968,000 |
| 2025/06/20 | 1,824 | 1,829 | 1,813 | 1,817 | +6.5 | +0.4% | 1,541,500 |
| 2025/06/19 | 1,824 | 1,827 | 1,798 | 1,810.5 | -13 | -0.7% | 962,400 |
| 2025/06/18 | 1,803 | 1,826 | 1,801.5 | 1,823.5 | +7 | +0.4% | 986,300 |
| 2025/06/17 | 1,802.5 | 1,819 | 1,802.5 | 1,816.5 | +17.5 | +1% | 621,800 |
| 2025/06/16 | 1,801 | 1,809 | 1,789 | 1,799 | +5.5 | +0.3% | 776,200 |
| 2025/06/13 | 1,828 | 1,831 | 1,790.5 | 1,793.5 | -37 | -2% | 1,614,900 |
| 2025/06/12 | 1,833 | 1,838.5 | 1,821.5 | 1,830.5 | -4.5 | -0.2% | 1,277,500 |
| 2025/06/11 | 1,820 | 1,838 | 1,817 | 1,835 | +30.5 | +1.7% | 1,147,200 |
| 2025/06/10 | 1,807 | 1,818.5 | 1,796 | 1,804.5 | +7 | +0.4% | 951,500 |
| 2025/06/09 | 1,813.5 | 1,817 | 1,793 | 1,797.5 | -7.5 | -0.4% | 746,000 |
| 2025/06/06 | 1,808.5 | 1,815.5 | 1,797.5 | 1,805 | -3 | -0.2% | 908,800 |
| 2025/06/05 | 1,803.5 | 1,813.5 | 1,802 | 1,808 | +5.5 | +0.3% | 888,800 |
| 2025/06/04 | 1,816.5 | 1,819.5 | 1,802.5 | 1,802.5 | +1.5 | +0.1% | 1,001,300 |
| 2025/06/03 | 1,817 | 1,819.5 | 1,798 | 1,801 | -19 | -1% | 945,800 |
| 2025/06/02 | 1,825 | 1,827.5 | 1,803 | 1,820 | -15 | -0.8% | 1,203,300 |
| 2025/05/30 | 1,805 | 1,841.5 | 1,805 | 1,835 | +18.5 | +1% | 2,064,800 |
| 2025/05/29 | 1,790 | 1,818.5 | 1,786.5 | 1,816.5 | +25.5 | +1.4% | 1,076,300 |
| 2025/05/28 | 1,811.5 | 1,816 | 1,788 | 1,791 | -2 | -0.1% | 869,600 |
| 2025/05/27 | 1,783 | 1,796.5 | 1,775.5 | 1,793 | +18.5 | +1% | 960,100 |
| 2025/05/26 | 1,798 | 1,810 | 1,774 | 1,774.5 | -15.5 | -0.9% | 1,301,000 |
| 2025/05/23 | 1,776.5 | 1,797.5 | 1,760.5 | 1,790 | +18 | +1% | 1,350,000 |
| 2025/05/22 | 1,770 | 1,782.5 | 1,756 | 1,772 | -6 | -0.3% | 1,058,000 |
| 2025/05/21 | 1,782 | 1,787.5 | 1,758.5 | 1,778 | -11 | -0.6% | 1,348,300 |
| 2025/05/20 | 1,815.5 | 1,820 | 1,782.5 | 1,789 | -27.5 | -1.5% | 2,157,600 |
| 2025/05/19 | 1,797 | 1,828.5 | 1,787 | 1,816.5 | +23.5 | +1.3% | 1,946,600 |
| 2025/05/16 | 1,806.5 | 1,815.5 | 1,768 | 1,793 | -21 | -1.2% | 2,315,100 |
| 2025/05/15 | 1,745 | 1,834.5 | 1,740 | 1,814 | +60.5 | +3.5% | 3,834,200 |
| 2025/05/14 | 1,741.5 | 1,847 | 1,696 | 1,753.5 | +16 | +0.9% | 4,711,100 |
| 2025/05/13 | 1,749 | 1,750 | 1,735 | 1,737.5 | +16.5 | +1% | 1,587,400 |
| 2025/05/12 | 1,718.5 | 1,724.5 | 1,703 | 1,721 | +10 | +0.6% | 1,681,200 |
| 2025/05/09 | 1,721.5 | 1,724.5 | 1,700 | 1,711 | +29.5 | +1.8% | 1,817,600 |
| 2025/05/08 | 1,660 | 1,681.5 | 1,657.5 | 1,681.5 | +9.5 | +0.6% | 1,265,200 |
| 2025/05/07 | 1,671.5 | 1,677 | 1,657 | 1,672 | -6 | -0.4% | 1,355,600 |
| 2025/05/02 | 1,665.5 | 1,685.5 | 1,656.5 | 1,678 | +17 | +1% | 1,280,800 |
| 2025/05/01 | 1,649 | 1,664.5 | 1,641.5 | 1,661 | -2.5 | -0.2% | 1,265,900 |
| 2025/04/30 | 1,655 | 1,671.5 | 1,649.5 | 1,663.5 | +5 | +0.3% | 1,192,900 |
| 2025/04/28 | 1,664.5 | 1,672 | 1,655.5 | 1,658.5 | -6 | -0.4% | 977,300 |
| 2025/04/25 | 1,675 | 1,682.5 | 1,657 | 1,664.5 | +3.5 | +0.2% | 1,250,100 |
| 2025/04/24 | 1,659.5 | 1,682 | 1,652 | 1,661 | +25 | +1.5% | 1,347,000 |
| 2025/04/23 | 1,652.5 | 1,652.5 | 1,625 | 1,636 | +37 | +2.3% | 905,900 |
| 2025/04/22 | 1,595 | 1,610 | 1,595 | 1,599 | +1 | +0.1% | 779,100 |
1～
50
件表示中 / 3734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 | 185,100円 | +4.0% | +4.3% | 2.92% | 13.23倍 | 0.78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 | 281,700円 | +5.7% | +2.9% | 1.70% | 17.71倍 | 2.34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 | 338,400円 | +2.2% | -55.1% | 1.92% | 23.53倍 | 0.92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 |
| 住友化 | 35,800円 | -10.2% | +80.7% | 3.35% | 14.64倍 | 0.65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 | 433,300円 | +4.3% | -1.2% | 4.06% | 13.66倍 | 2.52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。高収益の中堅化学 |
市場注目の銘柄
チャート関連のコラム
