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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/03 | 1,905 | 1,909 | 1,879 | 1,887.5 | +11 | +0.6% | 985,000 |
| 2025/02/28 | 1,880 | 1,895 | 1,866.5 | 1,876.5 | -32 | -1.7% | 2,301,800 |
| 2025/02/27 | 1,899 | 1,927.5 | 1,886 | 1,908.5 | +49.5 | +2.7% | 2,197,400 |
| 2025/02/26 | 1,865 | 1,874 | 1,831 | 1,859 | -14 | -0.7% | 1,387,300 |
| 2025/02/25 | 1,820 | 1,880.5 | 1,813.5 | 1,873 | +19 | +1% | 1,372,400 |
| 2025/02/21 | 1,857 | 1,869.5 | 1,841 | 1,854 | -13 | -0.7% | 2,145,400 |
| 2025/02/20 | 1,870 | 1,870.5 | 1,842.5 | 1,867 | -29 | -1.5% | 2,262,200 |
| 2025/02/19 | 1,905.5 | 1,906 | 1,875 | 1,896 | -13 | -0.7% | 1,644,900 |
| 2025/02/18 | 1,914 | 1,921 | 1,894.5 | 1,909 | -6 | -0.3% | 1,615,900 |
| 2025/02/17 | 1,984.5 | 1,991 | 1,915 | 1,915 | -16.5 | -0.9% | 1,977,400 |
| 2025/02/14 | 1,915 | 1,950 | 1,888.5 | 1,931.5 | +17 | +0.9% | 3,347,700 |
| 2025/02/13 | 1,873.5 | 1,914.5 | 1,853.5 | 1,914.5 | +49 | +2.6% | 4,215,700 |
| 2025/02/12 | 2,210.5 | 2,235.5 | 1,865 | 1,865.5 | -328 | -15% | 8,500,400 |
| 2025/02/10 | 2,165 | 2,204 | 2,147 | 2,193.5 | +4 | +0.2% | 1,213,700 |
| 2025/02/07 | 2,199.5 | 2,203 | 2,173 | 2,189.5 | -15.5 | -0.7% | 889,700 |
| 2025/02/06 | 2,187 | 2,231 | 2,186.5 | 2,205 | +19 | +0.9% | 883,000 |
| 2025/02/05 | 2,183.5 | 2,202.5 | 2,168 | 2,186 | +7 | +0.3% | 1,113,200 |
| 2025/02/04 | 2,192.5 | 2,211.5 | 2,162.5 | 2,179 | +3.5 | +0.2% | 981,200 |
| 2025/02/03 | 2,245.5 | 2,247 | 2,161 | 2,175.5 | -107.5 | -4.7% | 1,592,600 |
| 2025/01/31 | 2,282.5 | 2,290.5 | 2,271 | 2,283 | -7 | -0.3% | 1,431,100 |
| 2025/01/30 | 2,310 | 2,316.5 | 2,283.5 | 2,290 | -37 | -1.6% | 1,254,500 |
| 2025/01/29 | 2,304.5 | 2,334.5 | 2,297 | 2,327 | +23 | +1% | 821,200 |
| 2025/01/28 | 2,318.5 | 2,328.5 | 2,293 | 2,304 | -35.5 | -1.5% | 860,200 |
| 2025/01/27 | 2,370.5 | 2,371.5 | 2,335 | 2,339.5 | -14.5 | -0.6% | 997,300 |
| 2025/01/24 | 2,354.5 | 2,363.5 | 2,332 | 2,354 | +10.5 | +0.4% | 1,745,200 |
| 2025/01/23 | 2,320 | 2,349 | 2,308 | 2,343.5 | +32 | +1.4% | 1,187,600 |
| 2025/01/22 | 2,274 | 2,313.5 | 2,268.5 | 2,311.5 | +47 | +2.1% | 1,241,900 |
| 2025/01/21 | 2,279 | 2,280.5 | 2,250.5 | 2,264.5 | -14.5 | -0.6% | 911,700 |
1～
50
件表示中 / 3672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 | 175,900円 | +4.0% | +4.3% | 3.07% | 12.66倍 | 0.75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 |
| 三井化学 | 312,500円 | +4.3% | +17.3% | 4.80% | 10.45倍 | 0.68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 | 422,900円 | +9.2% | +8.3% | 3.88% | 14.13倍 | 2.53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 | +6.3% | - | 2.64% | 22.33倍 | 0.61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 |
| レゾナックＨＤ | 286,000円 | +2.2% | -55.1% | 2.27% | 19.89倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
