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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/11/09 | 1,034 | 1,113 | 1,028 | 1,107 | +85 | +8.3% | 8,501,400 |
| 2022/11/08 | 1,020 | 1,027 | 1,016 | 1,022 | +2 | +0.2% | 2,715,500 |
| 2022/11/07 | 1,030 | 1,030 | 1,018 | 1,020 | -4 | -0.4% | 1,522,300 |
| 2022/11/04 | 1,020 | 1,025 | 1,016 | 1,024 | -9 | -0.9% | 1,671,600 |
| 2022/11/02 | 1,023 | 1,033 | 1,022 | 1,033 | +8 | +0.8% | 1,252,500 |
| 2022/11/01 | 1,027 | 1,030 | 1,022 | 1,025 | +2 | +0.2% | 894,500 |
| 2022/10/31 | 1,020 | 1,025 | 1,017 | 1,023 | +13 | +1.3% | 1,164,100 |
551～
600
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
