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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 1,319 | 1,322 | 1,308 | 1,317 | -2 | -0.2% | 1,218,700 |
| 2023/05/23 | 1,328 | 1,335 | 1,314 | 1,319 | -9 | -0.7% | 1,528,600 |
| 2023/05/22 | 1,320 | 1,329 | 1,317 | 1,328 | +5 | +0.4% | 1,122,300 |
| 2023/05/19 | 1,330 | 1,337 | 1,315 | 1,323 | +4 | +0.3% | 2,347,000 |
| 2023/05/18 | 1,298 | 1,325 | 1,288 | 1,319 | +23 | +1.8% | 2,445,300 |
| 2023/05/17 | 1,290 | 1,297 | 1,278 | 1,296 | +6 | +0.5% | 1,310,400 |
| 2023/05/16 | 1,293 | 1,294 | 1,269 | 1,290 | -4 | -0.3% | 1,687,800 |
| 2023/05/15 | 1,313 | 1,325 | 1,286 | 1,294 | +31 | +2.5% | 3,008,500 |
| 2023/05/12 | 1,249 | 1,270 | 1,195 | 1,263 | +24 | +1.9% | 5,259,500 |
| 2023/05/11 | 1,241 | 1,251 | 1,238 | 1,239 | -10 | -0.8% | 1,556,800 |
| 2023/05/10 | 1,268 | 1,268 | 1,249 | 1,249 | -15 | -1.2% | 1,165,500 |
| 2023/05/09 | 1,270 | 1,270 | 1,259 | 1,264 | -4 | -0.3% | 1,356,100 |
| 2023/05/08 | 1,265 | 1,276 | 1,261 | 1,268 | +4 | +0.3% | 1,417,300 |
| 2023/05/02 | 1,267 | 1,268 | 1,261 | 1,264 | -3 | -0.2% | 1,068,500 |
| 2023/05/01 | 1,266 | 1,267 | 1,258 | 1,267 | ±0 | ±0% | 1,510,200 |
| 2023/04/28 | 1,254 | 1,268 | 1,248 | 1,267 | +24 | +1.9% | 1,747,700 |
| 2023/04/27 | 1,231 | 1,246 | 1,225 | 1,243 | +12 | +1% | 1,350,300 |
| 2023/04/26 | 1,233 | 1,235 | 1,227 | 1,231 | -8 | -0.6% | 1,070,200 |
| 2023/04/25 | 1,254 | 1,256 | 1,237 | 1,239 | -8 | -0.6% | 1,372,500 |
| 2023/04/24 | 1,249 | 1,252 | 1,240 | 1,247 | -3 | -0.2% | 1,089,900 |
| 2023/04/21 | 1,249 | 1,258 | 1,247 | 1,250 | +1 | +0.1% | 1,223,700 |
| 2023/04/20 | 1,242 | 1,255 | 1,241 | 1,249 | +7 | +0.6% | 1,305,000 |
| 2023/04/19 | 1,236 | 1,245 | 1,234 | 1,242 | +1 | +0.1% | 947,200 |
| 2023/04/18 | 1,239 | 1,252 | 1,237 | 1,241 | +3 | +0.2% | 1,066,300 |
| 2023/04/17 | 1,235 | 1,238 | 1,225 | 1,238 | +10 | +0.8% | 1,078,200 |
| 2023/04/14 | 1,236 | 1,236 | 1,224 | 1,228 | +4 | +0.3% | 1,474,700 |
| 2023/04/13 | 1,222 | 1,226 | 1,217 | 1,224 | +2 | +0.2% | 1,092,100 |
| 2023/04/12 | 1,215 | 1,230 | 1,215 | 1,222 | +17 | +1.4% | 1,360,600 |
| 2023/04/11 | 1,207 | 1,208 | 1,200 | 1,205 | +7 | +0.6% | 1,025,600 |
| 2023/04/10 | 1,207 | 1,210 | 1,192 | 1,198 | ±0 | ±0% | 1,228,000 |
| 2023/04/07 | 1,195 | 1,201 | 1,192 | 1,198 | +4 | +0.3% | 1,306,200 |
| 2023/04/06 | 1,200 | 1,213 | 1,192 | 1,194 | -4 | -0.3% | 1,843,800 |
| 2023/04/05 | 1,214 | 1,218 | 1,197 | 1,198 | -27 | -2.2% | 1,567,500 |
| 2023/04/04 | 1,228 | 1,235 | 1,220 | 1,225 | +1 | +0.1% | 1,641,900 |
| 2023/04/03 | 1,228 | 1,229 | 1,215 | 1,224 | +7 | +0.6% | 1,431,400 |
| 2023/03/31 | 1,220 | 1,230 | 1,212 | 1,217 | +6 | +0.5% | 1,425,400 |
| 2023/03/30 | 1,208 | 1,217 | 1,200 | 1,211 | +9 | +0.7% | 944,100 |
| 2023/03/29 | 1,198 | 1,203 | 1,190 | 1,202 | +17 | +1.4% | 1,470,100 |
| 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 |
551～
600
件表示中 / 3766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 | 177,100円 | +1.6% | -15.3% | 3.05% | 17.04倍 | 0.77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 油 | 275,800円 | +5.7% | +2.9% | 1.74% | 17.23倍 | 2.28倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 応化工 | 454,500円 | +13.0% | +18.7% | 1.54% | 20.56倍 | 2.62倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 248,600円 | +6.9% | +9.5% | 3.02% | 10.75倍 | 1.10倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 251,400円 | -3.1% | -17.1% | 3.98% | 13.60倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
