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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 1,190 | 1,192 | 1,178 | 1,185 | +11 | +0.9% | 753,700 |
| 2023/03/27 | 1,181 | 1,181 | 1,167 | 1,174 | +5 | +0.4% | 917,100 |
| 2023/03/24 | 1,163 | 1,171 | 1,160 | 1,169 | +2 | +0.2% | 1,046,800 |
| 2023/03/23 | 1,160 | 1,168 | 1,157 | 1,167 | +1 | +0.1% | 1,046,600 |
| 2023/03/22 | 1,168 | 1,171 | 1,152 | 1,166 | +13 | +1.1% | 1,337,400 |
| 2023/03/20 | 1,147 | 1,166 | 1,143 | 1,153 | -5 | -0.4% | 1,231,400 |
| 2023/03/17 | 1,180 | 1,182 | 1,157 | 1,158 | -21 | -1.8% | 2,021,100 |
| 2023/03/16 | 1,163 | 1,180 | 1,160 | 1,179 | -34 | -2.8% | 1,446,400 |
| 2023/03/15 | 1,203 | 1,219 | 1,199 | 1,213 | +28 | +2.4% | 1,047,100 |
| 2023/03/14 | 1,222 | 1,223 | 1,179 | 1,185 | -56 | -4.5% | 2,019,000 |
| 2023/03/13 | 1,254 | 1,257 | 1,234 | 1,241 | -29 | -2.3% | 1,299,200 |
| 2023/03/10 | 1,285 | 1,285 | 1,259 | 1,270 | -8 | -0.6% | 2,112,300 |
| 2023/03/09 | 1,283 | 1,288 | 1,273 | 1,278 | +4 | +0.3% | 1,019,100 |
| 2023/03/08 | 1,271 | 1,279 | 1,266 | 1,274 | +8 | +0.6% | 1,033,500 |
| 2023/03/07 | 1,262 | 1,272 | 1,259 | 1,266 | +9 | +0.7% | 1,216,100 |
| 2023/03/06 | 1,266 | 1,269 | 1,256 | 1,257 | -6 | -0.5% | 1,288,000 |
| 2023/03/03 | 1,250 | 1,272 | 1,248 | 1,263 | +13 | +1% | 1,679,700 |
| 2023/03/02 | 1,259 | 1,264 | 1,250 | 1,250 | +10 | +0.8% | 2,035,400 |
| 2023/03/01 | 1,214 | 1,242 | 1,211 | 1,240 | +19 | +1.6% | 1,247,400 |
| 2023/02/28 | 1,234 | 1,236 | 1,221 | 1,221 | -13 | -1.1% | 1,453,700 |
| 2023/02/27 | 1,235 | 1,242 | 1,229 | 1,234 | +12 | +1% | 1,235,200 |
| 2023/02/24 | 1,218 | 1,224 | 1,215 | 1,222 | +10 | +0.8% | 1,178,900 |
| 2023/02/22 | 1,236 | 1,238 | 1,210 | 1,212 | -12 | -1% | 2,149,200 |
| 2023/02/21 | 1,209 | 1,224 | 1,205 | 1,224 | +15 | +1.2% | 1,403,100 |
| 2023/02/20 | 1,194 | 1,211 | 1,191 | 1,209 | +25 | +2.1% | 1,884,900 |
| 2023/02/17 | 1,170 | 1,190 | 1,166 | 1,184 | +16 | +1.4% | 1,881,800 |
| 2023/02/16 | 1,176 | 1,179 | 1,160 | 1,168 | -10 | -0.8% | 2,102,600 |
| 2023/02/15 | 1,172 | 1,184 | 1,163 | 1,178 | +9 | +0.8% | 1,598,500 |
| 2023/02/14 | 1,175 | 1,176 | 1,162 | 1,169 | -2 | -0.2% | 1,407,300 |
| 2023/02/13 | 1,158 | 1,173 | 1,139 | 1,171 | +7 | +0.6% | 2,168,200 |
| 2023/02/10 | 1,130 | 1,174 | 1,127 | 1,164 | +36 | +3.2% | 5,079,200 |
| 2023/02/09 | 1,058 | 1,140 | 1,054 | 1,128 | +69 | +6.5% | 7,936,500 |
| 2023/02/08 | 1,052 | 1,065 | 1,052 | 1,059 | ±0 | ±0% | 824,700 |
| 2023/02/07 | 1,058 | 1,065 | 1,052 | 1,059 | +1 | +0.1% | 712,500 |
| 2023/02/06 | 1,053 | 1,060 | 1,052 | 1,058 | +10 | +1% | 801,500 |
| 2023/02/03 | 1,044 | 1,048 | 1,041 | 1,048 | -1 | -0.1% | 726,600 |
| 2023/02/02 | 1,067 | 1,067 | 1,047 | 1,049 | -18 | -1.7% | 1,068,700 |
| 2023/02/01 | 1,074 | 1,075 | 1,062 | 1,067 | -4 | -0.4% | 743,600 |
| 2023/01/31 | 1,067 | 1,075 | 1,065 | 1,071 | +9 | +0.8% | 1,041,700 |
| 2023/01/30 | 1,061 | 1,066 | 1,055 | 1,062 | -4 | -0.4% | 934,700 |
| 2023/01/27 | 1,070 | 1,070 | 1,061 | 1,066 | +3 | +0.3% | 1,106,800 |
| 2023/01/26 | 1,050 | 1,069 | 1,049 | 1,063 | +12 | +1.1% | 1,494,900 |
| 2023/01/25 | 1,047 | 1,051 | 1,043 | 1,051 | +8 | +0.8% | 1,092,100 |
| 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 |
501～
550
件表示中 / 3678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 | 164,400円 | +4.0% | +4.3% | 3.28% | 11.83倍 | 0.70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 | 302,700円 | +4.3% | +17.3% | 4.96% | 10.13倍 | 0.66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 | 400,100円 | +9.2% | +8.3% | 4.10% | 13.36倍 | 2.38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 | 30,600円 | +6.3% | - | 2.94% | 20.04倍 | 0.55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 |
| ライオン | 177,300円 | +1.7% | +8.5% | 1.69% | 19.60倍 | 1.67倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
