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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,043 | 1,046 | 1,037 | 1,043 | +4 | +0.4% | 1,004,400 |
| 2023/01/23 | 1,041 | 1,041 | 1,031 | 1,039 | +3 | +0.3% | 937,200 |
| 2023/01/20 | 1,030 | 1,036 | 1,026 | 1,036 | +9 | +0.9% | 584,700 |
| 2023/01/19 | 1,035 | 1,036 | 1,027 | 1,027 | -9 | -0.9% | 687,000 |
| 2023/01/18 | 1,027 | 1,044 | 1,023 | 1,036 | +11 | +1.1% | 1,045,200 |
| 2023/01/17 | 1,012 | 1,027 | 1,012 | 1,025 | +13 | +1.3% | 983,900 |
| 2023/01/16 | 1,019 | 1,021 | 1,007 | 1,012 | -15 | -1.5% | 1,782,900 |
| 2023/01/13 | 1,035 | 1,038 | 1,024 | 1,027 | -13 | -1.3% | 1,406,500 |
| 2023/01/12 | 1,037 | 1,044 | 1,036 | 1,040 | +2 | +0.2% | 876,800 |
| 2023/01/11 | 1,040 | 1,045 | 1,035 | 1,038 | -4 | -0.4% | 1,247,400 |
| 2023/01/10 | 1,040 | 1,047 | 1,037 | 1,042 | ±0 | ±0% | 1,030,300 |
| 2023/01/06 | 1,048 | 1,050 | 1,039 | 1,042 | -8 | -0.8% | 1,037,800 |
| 2023/01/05 | 1,043 | 1,050 | 1,042 | 1,050 | +9 | +0.9% | 1,141,600 |
| 2023/01/04 | 1,057 | 1,058 | 1,037 | 1,041 | -17 | -1.6% | 1,364,400 |
| 2022/12/30 | 1,058 | 1,066 | 1,056 | 1,058 | -4 | -0.4% | 932,700 |
| 2022/12/29 | 1,067 | 1,067 | 1,053 | 1,062 | -34 | -3.1% | 1,906,000 |
| 2022/12/28 | 1,090 | 1,097 | 1,089 | 1,096 | +4 | +0.4% | 2,243,500 |
| 2022/12/27 | 1,100 | 1,104 | 1,090 | 1,092 | -6 | -0.5% | 1,166,500 |
| 2022/12/26 | 1,089 | 1,098 | 1,087 | 1,098 | +16 | +1.5% | 895,300 |
| 2022/12/23 | 1,086 | 1,089 | 1,074 | 1,082 | -13 | -1.2% | 1,799,100 |
| 2022/12/22 | 1,102 | 1,103 | 1,092 | 1,095 | +4 | +0.4% | 1,213,600 |
| 2022/12/21 | 1,100 | 1,108 | 1,089 | 1,091 | -7 | -0.6% | 1,538,900 |
| 2022/12/20 | 1,110 | 1,117 | 1,090 | 1,098 | -6 | -0.5% | 1,374,900 |
| 2022/12/19 | 1,115 | 1,116 | 1,100 | 1,104 | -11 | -1% | 1,160,300 |
| 2022/12/16 | 1,110 | 1,120 | 1,108 | 1,115 | -3 | -0.3% | 2,007,200 |
| 2022/12/15 | 1,116 | 1,126 | 1,113 | 1,118 | +1 | +0.1% | 1,125,800 |
| 2022/12/14 | 1,107 | 1,119 | 1,105 | 1,117 | +9 | +0.8% | 1,399,800 |
| 2022/12/13 | 1,112 | 1,113 | 1,105 | 1,108 | +3 | +0.3% | 916,300 |
| 2022/12/12 | 1,107 | 1,111 | 1,102 | 1,105 | +3 | +0.3% | 885,000 |
| 2022/12/09 | 1,109 | 1,116 | 1,101 | 1,102 | -4 | -0.4% | 1,487,600 |
| 2022/12/08 | 1,102 | 1,107 | 1,098 | 1,106 | -1 | -0.1% | 1,492,200 |
| 2022/12/07 | 1,095 | 1,120 | 1,088 | 1,107 | +22 | +2% | 2,528,900 |
| 2022/12/06 | 1,081 | 1,088 | 1,070 | 1,085 | +22 | +2.1% | 1,927,100 |
| 2022/12/05 | 1,068 | 1,071 | 1,059 | 1,063 | -3 | -0.3% | 1,227,300 |
| 2022/12/02 | 1,076 | 1,079 | 1,063 | 1,066 | -17 | -1.6% | 1,375,500 |
| 2022/12/01 | 1,099 | 1,100 | 1,081 | 1,083 | -13 | -1.2% | 1,717,400 |
| 2022/11/30 | 1,097 | 1,101 | 1,095 | 1,096 | +2 | +0.2% | 1,490,700 |
| 2022/11/29 | 1,090 | 1,096 | 1,084 | 1,094 | ±0 | ±0% | 1,092,800 |
| 2022/11/28 | 1,099 | 1,101 | 1,088 | 1,094 | -4 | -0.4% | 1,069,500 |
| 2022/11/25 | 1,095 | 1,098 | 1,088 | 1,098 | +8 | +0.7% | 887,200 |
| 2022/11/24 | 1,081 | 1,092 | 1,079 | 1,090 | +13 | +1.2% | 1,192,100 |
| 2022/11/22 | 1,081 | 1,084 | 1,074 | 1,077 | +1 | +0.1% | 1,055,800 |
| 2022/11/21 | 1,065 | 1,076 | 1,063 | 1,076 | +12 | +1.1% | 919,300 |
| 2022/11/18 | 1,063 | 1,067 | 1,059 | 1,064 | +6 | +0.6% | 869,200 |
| 2022/11/17 | 1,049 | 1,062 | 1,048 | 1,058 | +6 | +0.6% | 1,078,900 |
| 2022/11/16 | 1,051 | 1,054 | 1,041 | 1,052 | -2 | -0.2% | 1,590,600 |
| 2022/11/15 | 1,048 | 1,058 | 1,047 | 1,054 | +2 | +0.2% | 1,191,900 |
| 2022/11/14 | 1,050 | 1,058 | 1,046 | 1,052 | +5 | +0.5% | 1,763,000 |
| 2022/11/11 | 1,065 | 1,065 | 1,044 | 1,047 | -3 | -0.3% | 3,417,400 |
| 2022/11/10 | 1,055 | 1,069 | 1,035 | 1,050 | -57 | -5.1% | 5,164,500 |
451～
500
件表示中 / 3585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 | 198,500円 | +6.9% | +21.7% | 2.72% | 11.69倍 | 0.80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 |
| 日産化 | 544,600円 | +8.1% | +3.0% | 3.01% | 19.01倍 | 3.27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 |
| レゾナックＨＤ | 385,900円 | +7.2% | - | 1.68% | 21.80倍 | 1.13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 |
| 三井化学 | 350,000円 | +1.2% | +17.3% | 4.29% | 11.89倍 | 0.77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 |
| 東ソー | 209,200円 | +8.4% | -2.0% | 4.78% | 12.57倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
