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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,747.5 | 1,756.5 | 1,721.5 | 1,730.5 | +5.5 | +0.3% | 1,567,900 |
| 2024/05/09 | 1,706 | 1,736 | 1,700.5 | 1,725 | +18 | +1.1% | 876,100 |
| 2024/05/08 | 1,717 | 1,719.5 | 1,699.5 | 1,707 | -7 | -0.4% | 862,900 |
| 2024/05/07 | 1,670 | 1,720 | 1,670 | 1,714 | +25.5 | +1.5% | 1,253,400 |
| 2024/05/02 | 1,694.5 | 1,702 | 1,679.5 | 1,688.5 | -18.5 | -1.1% | 1,006,000 |
| 2024/05/01 | 1,668.5 | 1,715.5 | 1,668.5 | 1,707 | -39 | -2.2% | 1,599,600 |
| 2024/04/30 | 1,729.5 | 1,754.5 | 1,707 | 1,746 | +25.5 | +1.5% | 1,129,000 |
| 2024/04/26 | 1,710 | 1,721 | 1,690.5 | 1,720.5 | +7 | +0.4% | 1,149,800 |
| 2024/04/25 | 1,704 | 1,733 | 1,703.5 | 1,713.5 | +2 | +0.1% | 1,540,500 |
| 2024/04/24 | 1,702 | 1,719.5 | 1,701.5 | 1,711.5 | +18 | +1.1% | 1,254,800 |
| 2024/04/23 | 1,698 | 1,703 | 1,685 | 1,693.5 | +0.5 | ±0% | 674,100 |
| 2024/04/22 | 1,714 | 1,714 | 1,678.5 | 1,693 | +3 | +0.2% | 934,600 |
| 2024/04/19 | 1,704.5 | 1,722 | 1,681 | 1,690 | -16 | -0.9% | 2,107,800 |
| 2024/04/18 | 1,671.5 | 1,711 | 1,667 | 1,706 | +34 | +2% | 1,042,400 |
| 2024/04/17 | 1,700 | 1,702.5 | 1,661.5 | 1,672 | -28 | -1.6% | 1,054,600 |
| 2024/04/16 | 1,725 | 1,732 | 1,700 | 1,700 | -36 | -2.1% | 1,148,400 |
| 2024/04/15 | 1,715.5 | 1,737 | 1,703.5 | 1,736 | +3 | +0.2% | 1,226,200 |
| 2024/04/12 | 1,725 | 1,748.5 | 1,716 | 1,733 | +33 | +1.9% | 2,690,800 |
| 2024/04/11 | 1,664 | 1,700 | 1,655 | 1,700 | +18.5 | +1.1% | 1,637,900 |
| 2024/04/10 | 1,671.5 | 1,692 | 1,664.5 | 1,681.5 | +10 | +0.6% | 1,694,200 |
| 2024/04/09 | 1,648 | 1,672.5 | 1,642.5 | 1,671.5 | +30.5 | +1.9% | 990,200 |
| 2024/04/08 | 1,624.5 | 1,642 | 1,619.5 | 1,641 | +17 | +1% | 890,200 |
| 2024/04/05 | 1,625 | 1,635.5 | 1,614.5 | 1,624 | -7.5 | -0.5% | 1,079,000 |
| 2024/04/04 | 1,645 | 1,656 | 1,631 | 1,631.5 | +4.5 | +0.3% | 1,608,300 |
| 2024/04/03 | 1,623 | 1,639 | 1,613 | 1,627 | +8.5 | +0.5% | 1,348,600 |
| 2024/04/02 | 1,607 | 1,632.5 | 1,607 | 1,618.5 | +11.5 | +0.7% | 1,121,600 |
| 2024/04/01 | 1,655.5 | 1,663 | 1,605.5 | 1,607 | -34.5 | -2.1% | 1,615,100 |
| 2024/03/29 | 1,611 | 1,659.5 | 1,610 | 1,641.5 | +26 | +1.6% | 2,238,500 |
| 2024/03/28 | 1,607 | 1,629.5 | 1,599.5 | 1,615.5 | -1 | -0.1% | 1,671,900 |
| 2024/03/27 | 1,628 | 1,631 | 1,609 | 1,616.5 | +2.5 | +0.2% | 1,360,600 |
| 2024/03/26 | 1,601 | 1,628 | 1,591.5 | 1,614 | +13 | +0.8% | 1,206,000 |
| 2024/03/25 | 1,617 | 1,619.5 | 1,595 | 1,601 | -12.5 | -0.8% | 925,200 |
| 2024/03/22 | 1,610 | 1,617 | 1,594 | 1,613.5 | +7.5 | +0.5% | 1,219,100 |
| 2024/03/21 | 1,581 | 1,608.5 | 1,580.5 | 1,606 | +27 | +1.7% | 1,485,800 |
| 2024/03/19 | 1,555 | 1,579.5 | 1,552 | 1,579 | +11.5 | +0.7% | 924,800 |
| 2024/03/18 | 1,578 | 1,581 | 1,550 | 1,567.5 | +4.5 | +0.3% | 1,613,400 |
| 2024/03/15 | 1,535 | 1,577 | 1,532.5 | 1,563 | +33.5 | +2.2% | 3,105,500 |
| 2024/03/14 | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | +25 | +1.7% | 1,647,200 |
| 2024/03/13 | 1,483 | 1,506 | 1,479 | 1,504.5 | +21.5 | +1.4% | 1,343,200 |
| 2024/03/12 | 1,455 | 1,488 | 1,447 | 1,483 | +14.5 | +1% | 1,712,700 |
| 2024/03/11 | 1,505.5 | 1,510 | 1,460 | 1,468.5 | -43 | -2.8% | 1,237,000 |
| 2024/03/08 | 1,486.5 | 1,519 | 1,482 | 1,511.5 | +26 | +1.8% | 1,821,500 |
| 2024/03/07 | 1,489 | 1,502 | 1,479 | 1,485.5 | +2.5 | +0.2% | 1,339,600 |
| 2024/03/06 | 1,471 | 1,491 | 1,467.5 | 1,483 | +8.5 | +0.6% | 2,041,400 |
| 2024/03/05 | 1,481 | 1,486.5 | 1,468.5 | 1,474.5 | -22 | -1.5% | 1,682,500 |
| 2024/03/04 | 1,521.5 | 1,531 | 1,492.5 | 1,496.5 | -24.5 | -1.6% | 1,155,200 |
| 2024/03/01 | 1,523 | 1,528.5 | 1,513.5 | 1,521 | +8 | +0.5% | 1,061,900 |
| 2024/02/29 | 1,524 | 1,533 | 1,491 | 1,513 | -11 | -0.7% | 1,983,100 |
| 2024/02/28 | 1,536 | 1,543.5 | 1,512.5 | 1,524 | -2 | -0.1% | 1,502,900 |
| 2024/02/27 | 1,510 | 1,545 | 1,510 | 1,526 | +17.5 | +1.2% | 1,831,000 |
1～
50
件表示中 / 3452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 | 173,000円 | +6.3% | +11.6% | 2.89% | 12.33倍 | 0.81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 |
| レゾナックＨＤ | 361,900円 | +5.5% | - | 1.80% | 26.22倍 | 1.19倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 三菱ガス | 287,000円 | +2.4% | -29.8% | 2.79% | 12.23倍 | 0.88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 |
| コーセー | 1,009,000円 | +3.9% | +2.7% | 1.39% | 45.69倍 | 2.16倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 住友化 | 33,800円 | -15.5% | - | 2.66% | - | 0.45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
