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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/21 | 1,633 | 1,635.5 | 1,592.5 | 1,598 | -45.5 | -2.8% | 1,000,200 |
| 2025/04/18 | 1,635.5 | 1,649 | 1,624.5 | 1,643.5 | +26.5 | +1.6% | 726,900 |
| 2025/04/17 | 1,600 | 1,624 | 1,599 | 1,617 | +19.5 | +1.2% | 751,700 |
| 2025/04/16 | 1,632.5 | 1,633.5 | 1,583.5 | 1,597.5 | -30.5 | -1.9% | 1,023,900 |
| 2025/04/15 | 1,640 | 1,648.5 | 1,625.5 | 1,628 | -14.5 | -0.9% | 1,252,900 |
| 2025/04/14 | 1,657 | 1,670 | 1,641.5 | 1,642.5 | -1.5 | -0.1% | 1,005,300 |
| 2025/04/11 | 1,590.5 | 1,656.5 | 1,583 | 1,644 | -60 | -3.5% | 1,814,900 |
| 2025/04/10 | 1,717 | 1,717 | 1,664.5 | 1,704 | +147 | +9.4% | 1,736,100 |
| 2025/04/09 | 1,542.5 | 1,572 | 1,516 | 1,557 | -47.5 | -3% | 1,518,200 |
| 2025/04/08 | 1,555 | 1,611.5 | 1,555 | 1,604.5 | +98 | +6.5% | 1,485,000 |
| 2025/04/07 | 1,500 | 1,529 | 1,466 | 1,506.5 | -145.5 | -8.8% | 1,900,900 |
| 2025/04/04 | 1,690.5 | 1,705.5 | 1,605.5 | 1,652 | -107 | -6.1% | 1,888,900 |
| 2025/04/03 | 1,749 | 1,767.5 | 1,742 | 1,759 | -69.5 | -3.8% | 1,393,400 |
| 2025/04/02 | 1,842 | 1,847.5 | 1,817 | 1,828.5 | -7.5 | -0.4% | 792,900 |
| 2025/04/01 | 1,856.5 | 1,865 | 1,832.5 | 1,836 | +3.5 | +0.2% | 1,011,000 |
| 2025/03/31 | 1,865.5 | 1,869.5 | 1,831 | 1,832.5 | -72 | -3.8% | 1,539,600 |
| 2025/03/28 | 1,920 | 1,926.5 | 1,893 | 1,904.5 | -15.5 | -0.8% | 979,400 |
| 2025/03/27 | 1,913 | 1,930 | 1,902.5 | 1,920 | -6 | -0.3% | 952,700 |
| 2025/03/26 | 1,922 | 1,937 | 1,912.5 | 1,926 | +15 | +0.8% | 1,146,200 |
| 2025/03/25 | 1,914 | 1,925 | 1,903 | 1,911 | +5.5 | +0.3% | 793,800 |
| 2025/03/24 | 1,894 | 1,915.5 | 1,892 | 1,905.5 | +21 | +1.1% | 1,003,800 |
| 2025/03/21 | 1,847.5 | 1,909 | 1,845 | 1,884.5 | -43 | -2.2% | 2,699,600 |
| 2025/03/19 | 1,915 | 1,941 | 1,915 | 1,927.5 | -7 | -0.4% | 1,360,600 |
| 2025/03/18 | 1,931.5 | 1,939 | 1,919 | 1,934.5 | +5 | +0.3% | 1,499,000 |
| 2025/03/17 | 1,922 | 1,941.5 | 1,921.5 | 1,929.5 | +2.5 | +0.1% | 1,043,300 |
| 2025/03/14 | 1,874.5 | 1,930 | 1,874.5 | 1,927 | +23 | +1.2% | 1,663,500 |
| 2025/03/13 | 1,923.5 | 1,928.5 | 1,889.5 | 1,904 | -5 | -0.3% | 1,159,500 |
| 2025/03/12 | 1,890 | 1,910 | 1,884 | 1,909 | +10 | +0.5% | 1,171,600 |
| 2025/03/11 | 1,901 | 1,902 | 1,862 | 1,899 | -13.5 | -0.7% | 1,165,200 |
| 2025/03/10 | 1,941 | 1,947 | 1,910 | 1,912.5 | -17.5 | -0.9% | 1,165,000 |
| 2025/03/07 | 1,905 | 1,930 | 1,888 | 1,930 | +14 | +0.7% | 1,360,600 |
| 2025/03/06 | 1,923.5 | 1,937.5 | 1,895.5 | 1,916 | +25.5 | +1.3% | 1,764,100 |
| 2025/03/05 | 1,869 | 1,890.5 | 1,852 | 1,890.5 | +29.5 | +1.6% | 1,734,800 |
| 2025/03/04 | 1,880 | 1,892.5 | 1,844 | 1,861 | -26.5 | -1.4% | 1,373,100 |
1～
50
件表示中 / 3700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 | 179,300円 | +4.0% | +4.3% | 3.01% | 12.91倍 | 0.76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 |
| 東ソー | 203,400円 | -1.3% | +2.9% | 4.92% | 10.45倍 | 0.78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 |
| 三井化学 | 313,700円 | -2.2% | +25.6% | 4.78% | 10.69倍 | 0.69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 |
| 日産化 | 416,500円 | +4.3% | -1.2% | 4.23% | 13.13倍 | 2.43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 |
| 住友化 | 34,100円 | -10.2% | +80.7% | 3.52% | 13.96倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
