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 |
|---|---|---|---|---|---|---|---|
| 2026/04/23 | 1,631 | 1,645 | 1,613 | 1,621.5 | -23.5 | -1.4% | 1,316,400 |
| 2026/04/22 | 1,670 | 1,671.5 | 1,642.5 | 1,645 | -30 | -1.8% | 1,291,700 |
| 2026/04/21 | 1,694.5 | 1,695 | 1,675 | 1,675 | +3 | +0.2% | 902,100 |
| 2026/04/20 | 1,724 | 1,725 | 1,672 | 1,672 | -20.5 | -1.2% | 1,257,600 |
| 2026/04/17 | 1,704 | 1,709 | 1,692.5 | 1,692.5 | -11 | -0.6% | 968,600 |
| 2026/04/16 | 1,702 | 1,719.5 | 1,701 | 1,703.5 | +8.5 | +0.5% | 1,021,100 |
| 2026/04/15 | 1,691 | 1,709.5 | 1,690 | 1,695 | +7 | +0.4% | 1,092,100 |
| 2026/04/14 | 1,685 | 1,693 | 1,674.5 | 1,688 | +13 | +0.8% | 1,257,700 |
| 2026/04/13 | 1,671 | 1,688.5 | 1,665.5 | 1,675 | -7 | -0.4% | 1,206,300 |
| 2026/04/10 | 1,726.5 | 1,734 | 1,682 | 1,682 | -34.5 | -2% | 1,553,700 |
| 2026/04/09 | 1,738.5 | 1,740.5 | 1,706 | 1,716.5 | -15 | -0.9% | 1,469,400 |
| 2026/04/08 | 1,736 | 1,741.5 | 1,711 | 1,731.5 | +47.5 | +2.8% | 1,848,300 |
| 2026/04/07 | 1,685.5 | 1,689.5 | 1,668.5 | 1,684 | +13 | +0.8% | 917,800 |
| 2026/04/06 | 1,677 | 1,692.5 | 1,671 | 1,671 | -10.5 | -0.6% | 754,100 |
| 2026/04/03 | 1,670.5 | 1,685 | 1,664 | 1,681.5 | +13 | +0.8% | 951,300 |
| 2026/04/02 | 1,696.5 | 1,710.5 | 1,663 | 1,668.5 | -25 | -1.5% | 1,114,900 |
| 2026/04/01 | 1,679 | 1,693.5 | 1,660.5 | 1,693.5 | +44 | +2.7% | 1,799,200 |
| 2026/03/31 | 1,639 | 1,673 | 1,634 | 1,649.5 | +16 | +1% | 1,707,800 |
| 2026/03/30 | 1,600 | 1,633.5 | 1,585 | 1,633.5 | +2 | +0.1% | 2,599,200 |
| 2026/03/27 | 1,611 | 1,644.5 | 1,610 | 1,631.5 | +12 | +0.7% | 1,522,100 |
| 2026/03/26 | 1,639 | 1,649 | 1,607.5 | 1,619.5 | +0.5 | ±0% | 1,319,800 |
| 2026/03/25 | 1,647.5 | 1,647.5 | 1,617 | 1,619 | +11.5 | +0.7% | 1,768,700 |
| 2026/03/24 | 1,633 | 1,641 | 1,596.5 | 1,607.5 | +14.5 | +0.9% | 1,451,200 |
| 2026/03/23 | 1,603.5 | 1,612 | 1,565.5 | 1,593 | -38.5 | -2.4% | 3,005,000 |
| 2026/03/19 | 1,673 | 1,684.5 | 1,618.5 | 1,631.5 | -81.5 | -4.8% | 2,288,400 |
| 2026/03/18 | 1,710 | 1,717.5 | 1,700 | 1,713 | +27.5 | +1.6% | 1,061,500 |
| 2026/03/17 | 1,704.5 | 1,716.5 | 1,681.5 | 1,685.5 | +7.5 | +0.4% | 1,153,000 |
| 2026/03/16 | 1,688.5 | 1,697 | 1,667.5 | 1,678 | -27 | -1.6% | 1,613,800 |
| 2026/03/13 | 1,664 | 1,729 | 1,663 | 1,705 | +25.5 | +1.5% | 2,436,500 |
| 2026/03/12 | 1,709.5 | 1,720 | 1,672 | 1,679.5 | -18.5 | -1.1% | 2,114,500 |
| 2026/03/11 | 1,719 | 1,739.5 | 1,698 | 1,698 | -36.5 | -2.1% | 2,213,400 |
| 2026/03/10 | 1,694 | 1,760 | 1,692.5 | 1,734.5 | +49.5 | +2.9% | 2,846,600 |
| 2026/03/09 | 1,650 | 1,686 | 1,645.5 | 1,685 | -52 | -3% | 2,412,100 |
| 2026/03/06 | 1,711 | 1,737 | 1,706 | 1,737 | +3 | +0.2% | 1,225,500 |
| 2026/03/05 | 1,751.5 | 1,763.5 | 1,710.5 | 1,734 | +46 | +2.7% | 2,157,800 |
| 2026/03/04 | 1,700 | 1,733 | 1,672 | 1,688 | -102 | -5.7% | 3,357,300 |
| 2026/03/03 | 1,844.5 | 1,850.5 | 1,765.5 | 1,790 | -83.5 | -4.5% | 2,346,900 |
| 2026/03/02 | 1,845.5 | 1,886 | 1,828 | 1,873.5 | +28 | +1.5% | 2,588,600 |
| 2026/02/27 | 1,800.5 | 1,845.5 | 1,798 | 1,845.5 | +45.5 | +2.5% | 2,674,300 |
| 2026/02/26 | 1,790 | 1,811.5 | 1,788 | 1,800 | +10.5 | +0.6% | 1,404,800 |
| 2026/02/25 | 1,822 | 1,822 | 1,781 | 1,789.5 | -30 | -1.6% | 1,913,000 |
| 2026/02/24 | 1,800 | 1,834.5 | 1,795 | 1,819.5 | +27 | +1.5% | 1,796,900 |
| 2026/02/20 | 1,797.5 | 1,810 | 1,778.5 | 1,792.5 | -22 | -1.2% | 1,624,200 |
| 2026/02/19 | 1,815 | 1,825 | 1,798 | 1,814.5 | -5.5 | -0.3% | 1,168,100 |
| 2026/02/18 | 1,790 | 1,823 | 1,785 | 1,820 | +45.5 | +2.6% | 1,840,200 |
| 2026/02/17 | 1,746 | 1,774.5 | 1,743.5 | 1,774.5 | +23 | +1.3% | 1,277,700 |
| 2026/02/16 | 1,750 | 1,764 | 1,742 | 1,751.5 | -1.5 | -0.1% | 1,632,700 |
| 2026/02/13 | 1,785 | 1,785 | 1,742 | 1,753 | -27 | -1.5% | 2,445,400 |
| 2026/02/12 | 1,787 | 1,792.5 | 1,756.5 | 1,780 | +4 | +0.2% | 3,136,500 |
| 2026/02/10 | 1,797.5 | 1,864.5 | 1,739 | 1,776 | -8 | -0.4% | 7,187,000 |
1～
50
件表示中 / 3930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 | 162,150円 | +5.1% | +24.2% | 3.95% | 12.21倍 | 0.66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 |
| 太陽ＨＤ | 474,500円 | +11.8% | +34.9% | 1.74% | 26.27倍 | 4.93倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| エア・ウォーター | 220,700円 | +6.9% | - | 3.40% | - | 1.14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 |
| ニフコ | 455,400円 | -1.4% | -5.1% | 1.76% | 13.86倍 | 1.52倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| 住友ベ | 514,400円 | +3.9% | +13.6% | 2.14% | 17.70倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
