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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,769.5 | 1,777 | 1,766 | 1,772 | +5.5 | +0.3% | 1,100,300 |
| 2025/08/18 | 1,770 | 1,775 | 1,757 | 1,766.5 | +18.5 | +1.1% | 1,832,900 |
| 2025/08/15 | 1,724.5 | 1,763.5 | 1,724.5 | 1,748 | +42.5 | +2.5% | 2,781,500 |
| 2025/08/14 | 1,690.5 | 1,721 | 1,690.5 | 1,705.5 | +17 | +1% | 2,951,500 |
| 2025/08/13 | 1,660 | 1,700 | 1,658.5 | 1,688.5 | +21.5 | +1.3% | 3,050,200 |
| 2025/08/12 | 1,669 | 1,677.5 | 1,654.5 | 1,667 | -3 | -0.2% | 4,159,300 |
| 2025/08/08 | 1,916 | 1,946 | 1,670 | 1,670 | -206 | -11% | 8,513,000 |
| 2025/08/07 | 1,851.5 | 1,879 | 1,847 | 1,876 | +6 | +0.3% | 1,420,500 |
| 2025/08/06 | 1,875 | 1,887.5 | 1,868 | 1,870 | +7 | +0.4% | 903,200 |
| 2025/08/05 | 1,882 | 1,883 | 1,861 | 1,863 | -7 | -0.4% | 1,014,500 |
| 2025/08/04 | 1,850 | 1,872.5 | 1,841 | 1,870 | -14 | -0.7% | 1,005,600 |
| 2025/08/01 | 1,897 | 1,907.5 | 1,884 | 1,884 | +5.5 | +0.3% | 859,000 |
| 2025/07/31 | 1,854.5 | 1,880 | 1,854 | 1,878.5 | +16.5 | +0.9% | 915,100 |
| 2025/07/30 | 1,855.5 | 1,868.5 | 1,851.5 | 1,862 | ±0 | ±0% | 783,400 |
| 2025/07/29 | 1,875 | 1,878.5 | 1,849 | 1,862 | -34 | -1.8% | 966,400 |
| 2025/07/28 | 1,879.5 | 1,899.5 | 1,865 | 1,896 | +12.5 | +0.7% | 803,900 |
| 2025/07/25 | 1,893.5 | 1,893.5 | 1,871 | 1,883.5 | -29.5 | -1.5% | 816,600 |
| 2025/07/24 | 1,910 | 1,926 | 1,899 | 1,913 | +14 | +0.7% | 818,600 |
| 2025/07/23 | 1,862.5 | 1,907 | 1,860.5 | 1,899 | +55.5 | +3% | 1,405,200 |
| 2025/07/22 | 1,840 | 1,867.5 | 1,832 | 1,843.5 | -3.5 | -0.2% | 749,400 |
| 2025/07/18 | 1,863.5 | 1,864 | 1,846.5 | 1,847 | -5 | -0.3% | 883,200 |
| 2025/07/17 | 1,826 | 1,853.5 | 1,824.5 | 1,852 | +17 | +0.9% | 673,800 |
| 2025/07/16 | 1,830.5 | 1,845.5 | 1,828 | 1,835 | +4.5 | +0.2% | 940,500 |
| 2025/07/15 | 1,844.5 | 1,845 | 1,826 | 1,830.5 | -8.5 | -0.5% | 749,200 |
| 2025/07/14 | 1,833 | 1,844.5 | 1,823.5 | 1,839 | +1.5 | +0.1% | 764,100 |
| 2025/07/11 | 1,844 | 1,853.5 | 1,833 | 1,837.5 | -1.5 | -0.1% | 1,246,300 |
| 2025/07/10 | 1,832.5 | 1,840 | 1,825.5 | 1,839 | -4.5 | -0.2% | 840,900 |
| 2025/07/09 | 1,834.5 | 1,854.5 | 1,833 | 1,843.5 | +11 | +0.6% | 977,200 |
| 2025/07/08 | 1,810.5 | 1,834.5 | 1,810 | 1,832.5 | +17.5 | +1% | 1,266,000 |
| 2025/07/07 | 1,828 | 1,832.5 | 1,815 | 1,815 | -19.5 | -1.1% | 738,500 |
| 2025/07/04 | 1,847.5 | 1,855 | 1,832 | 1,834.5 | -17 | -0.9% | 728,400 |
| 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 |
1～
50
件表示中 / 3765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 | 177,700円 | +1.6% | -15.3% | 3.04% | 17.10倍 | 0.77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 | 276,400円 | +5.7% | +2.9% | 1.74% | 17.26倍 | 2.28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 |
| 応化工 | 454,500円 | +13.0% | +18.7% | 1.54% | 20.56倍 | 2.62倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 249,300円 | +6.9% | +9.5% | 3.01% | 10.78倍 | 1.10倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 252,100円 | -3.1% | -17.1% | 3.97% | 13.64倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
