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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,085 | 1,085 | 1,076 | 1,080 | ±0 | ±0% | 700,100 |
| 2022/08/24 | 1,081 | 1,084 | 1,076 | 1,080 | +6 | +0.6% | 806,200 |
| 2022/08/23 | 1,070 | 1,077 | 1,068 | 1,074 | -2 | -0.2% | 717,300 |
| 2022/08/22 | 1,072 | 1,081 | 1,068 | 1,076 | -5 | -0.5% | 710,100 |
| 2022/08/19 | 1,080 | 1,084 | 1,076 | 1,081 | +9 | +0.8% | 785,000 |
| 2022/08/18 | 1,073 | 1,078 | 1,070 | 1,072 | -12 | -1.1% | 894,400 |
| 2022/08/17 | 1,084 | 1,089 | 1,079 | 1,084 | +14 | +1.3% | 1,250,300 |
| 2022/08/16 | 1,070 | 1,073 | 1,066 | 1,070 | ±0 | ±0% | 845,200 |
| 2022/08/15 | 1,064 | 1,071 | 1,058 | 1,070 | +8 | +0.8% | 1,065,300 |
| 2022/08/12 | 1,079 | 1,079 | 1,056 | 1,062 | ±0 | ±0% | 2,608,400 |
| 2022/08/10 | 1,055 | 1,087 | 1,051 | 1,062 | +9 | +0.9% | 2,996,000 |
| 2022/08/09 | 1,058 | 1,065 | 1,049 | 1,053 | -6 | -0.6% | 1,234,200 |
| 2022/08/08 | 1,047 | 1,066 | 1,047 | 1,059 | +4 | +0.4% | 1,701,200 |
| 2022/08/05 | 1,050 | 1,060 | 1,047 | 1,055 | +1 | +0.1% | 1,108,300 |
| 2022/08/04 | 1,057 | 1,058 | 1,048 | 1,054 | -4 | -0.4% | 1,193,000 |
| 2022/08/03 | 1,064 | 1,067 | 1,056 | 1,058 | -13 | -1.2% | 1,482,200 |
| 2022/08/02 | 1,070 | 1,073 | 1,061 | 1,071 | -10 | -0.9% | 1,401,700 |
| 2022/08/01 | 1,076 | 1,081 | 1,074 | 1,081 | +14 | +1.3% | 999,500 |
| 2022/07/29 | 1,077 | 1,079 | 1,063 | 1,067 | -16 | -1.5% | 1,647,900 |
| 2022/07/28 | 1,094 | 1,094 | 1,082 | 1,083 | -6 | -0.6% | 1,137,700 |
| 2022/07/27 | 1,091 | 1,093 | 1,082 | 1,089 | -6 | -0.5% | 1,045,500 |
| 2022/07/26 | 1,096 | 1,102 | 1,093 | 1,095 | +7 | +0.6% | 913,500 |
| 2022/07/25 | 1,087 | 1,094 | 1,083 | 1,088 | -2 | -0.2% | 1,068,400 |
| 2022/07/22 | 1,095 | 1,096 | 1,086 | 1,090 | -6 | -0.5% | 1,322,900 |
| 2022/07/21 | 1,095 | 1,105 | 1,088 | 1,096 | -7 | -0.6% | 2,356,100 |
| 2022/07/20 | 1,102 | 1,103 | 1,096 | 1,103 | +14 | +1.3% | 1,175,200 |
| 2022/07/19 | 1,085 | 1,089 | 1,079 | 1,089 | +18 | +1.7% | 1,060,000 |
| 2022/07/15 | 1,085 | 1,085 | 1,065 | 1,071 | -19 | -1.7% | 1,228,500 |
| 2022/07/14 | 1,092 | 1,094 | 1,086 | 1,090 | +7 | +0.6% | 1,292,700 |
| 2022/07/13 | 1,090 | 1,095 | 1,081 | 1,083 | +16 | +1.5% | 1,729,800 |
| 2022/07/12 | 1,082 | 1,082 | 1,058 | 1,067 | -14 | -1.3% | 1,268,900 |
| 2022/07/11 | 1,082 | 1,084 | 1,073 | 1,081 | +10 | +0.9% | 978,900 |
| 2022/07/08 | 1,061 | 1,083 | 1,060 | 1,071 | +12 | +1.1% | 1,521,800 |
| 2022/07/07 | 1,065 | 1,066 | 1,048 | 1,059 | +9 | +0.9% | 1,787,800 |
| 2022/07/06 | 1,065 | 1,073 | 1,050 | 1,050 | -45 | -4.1% | 1,698,600 |
| 2022/07/05 | 1,098 | 1,103 | 1,093 | 1,095 | +3 | +0.3% | 873,300 |
| 2022/07/04 | 1,093 | 1,099 | 1,087 | 1,092 | +4 | +0.4% | 1,116,400 |
| 2022/07/01 | 1,095 | 1,103 | 1,087 | 1,088 | -7 | -0.6% | 1,446,400 |
| 2022/06/30 | 1,087 | 1,098 | 1,078 | 1,095 | +1 | +0.1% | 1,956,600 |
| 2022/06/29 | 1,106 | 1,109 | 1,091 | 1,094 | -38 | -3.4% | 2,110,000 |
| 2022/06/28 | 1,138 | 1,139 | 1,125 | 1,132 | +3 | +0.3% | 2,724,200 |
| 2022/06/27 | 1,137 | 1,146 | 1,125 | 1,129 | +20 | +1.8% | 1,886,500 |
| 2022/06/24 | 1,110 | 1,113 | 1,098 | 1,109 | -1 | -0.1% | 1,475,500 |
| 2022/06/23 | 1,110 | 1,116 | 1,106 | 1,110 | -2 | -0.2% | 1,265,800 |
| 2022/06/22 | 1,124 | 1,125 | 1,112 | 1,112 | -1 | -0.1% | 1,293,500 |
| 2022/06/21 | 1,110 | 1,119 | 1,103 | 1,113 | +14 | +1.3% | 1,535,800 |
| 2022/06/20 | 1,128 | 1,129 | 1,092 | 1,099 | -31 | -2.7% | 1,860,600 |
| 2022/06/17 | 1,109 | 1,134 | 1,102 | 1,130 | +1 | +0.1% | 3,495,500 |
| 2022/06/16 | 1,121 | 1,137 | 1,119 | 1,129 | +7 | +0.6% | 1,042,400 |
| 2022/06/15 | 1,139 | 1,140 | 1,118 | 1,122 | -6 | -0.5% | 1,140,900 |
551～
600
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 | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91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 |
| 日産化 | 548,400円 | +8.1% | +3.0% | 2.99% | 19.14倍 | 3.30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 | 396,900円 | +7.2% | - | 1.64% | 22.42倍 | 1.16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 | 359,300円 | +1.2% | +17.3% | 4.17% | 12.20倍 | 0.79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 | 210,900円 | +8.4% | -2.0% | 4.74% | 12.68倍 | 0.82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
