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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,019 | 1,020 | 1,010 | 1,010 | -10 | -1% | 3,163,900 |
| 2022/10/27 | 1,020 | 1,021 | 1,015 | 1,020 | -6 | -0.6% | 1,156,600 |
| 2022/10/26 | 1,023 | 1,030 | 1,021 | 1,026 | +5 | +0.5% | 879,500 |
| 2022/10/25 | 1,025 | 1,025 | 1,019 | 1,021 | +4 | +0.4% | 914,800 |
| 2022/10/24 | 1,028 | 1,028 | 1,017 | 1,017 | +3 | +0.3% | 829,600 |
| 2022/10/21 | 1,019 | 1,022 | 1,013 | 1,014 | -9 | -0.9% | 1,048,800 |
| 2022/10/20 | 1,025 | 1,028 | 1,021 | 1,023 | -7 | -0.7% | 890,300 |
| 2022/10/19 | 1,026 | 1,034 | 1,025 | 1,030 | +8 | +0.8% | 960,700 |
| 2022/10/18 | 1,034 | 1,034 | 1,020 | 1,022 | -4 | -0.4% | 1,017,500 |
| 2022/10/17 | 1,016 | 1,026 | 1,015 | 1,026 | +1 | +0.1% | 744,900 |
| 2022/10/14 | 1,030 | 1,032 | 1,019 | 1,025 | +17 | +1.7% | 1,539,300 |
| 2022/10/13 | 1,010 | 1,014 | 1,007 | 1,008 | -1 | -0.1% | 779,700 |
| 2022/10/12 | 1,019 | 1,021 | 1,009 | 1,009 | -11 | -1.1% | 1,089,300 |
| 2022/10/11 | 1,019 | 1,026 | 1,016 | 1,020 | -6 | -0.6% | 1,168,000 |
| 2022/10/07 | 1,025 | 1,029 | 1,022 | 1,026 | -5 | -0.5% | 882,900 |
| 2022/10/06 | 1,030 | 1,039 | 1,030 | 1,031 | +2 | +0.2% | 1,015,200 |
| 2022/10/05 | 1,040 | 1,043 | 1,027 | 1,029 | -10 | -1% | 1,809,600 |
| 2022/10/04 | 1,032 | 1,040 | 1,028 | 1,039 | +28 | +2.8% | 1,524,600 |
| 2022/10/03 | 1,003 | 1,014 | 1,001 | 1,011 | ±0 | ±0% | 1,460,400 |
| 2022/09/30 | 1,021 | 1,028 | 1,006 | 1,011 | -23 | -2.2% | 2,501,500 |
| 2022/09/29 | 1,025 | 1,038 | 1,023 | 1,034 | +17 | +1.7% | 1,158,700 |
| 2022/09/28 | 1,018 | 1,021 | 1,008 | 1,017 | -8 | -0.8% | 1,813,000 |
| 2022/09/27 | 1,024 | 1,034 | 1,021 | 1,025 | +5 | +0.5% | 1,177,800 |
| 2022/09/26 | 1,050 | 1,051 | 1,017 | 1,020 | -46 | -4.3% | 2,368,200 |
| 2022/09/22 | 1,067 | 1,073 | 1,058 | 1,066 | -5 | -0.5% | 1,344,900 |
| 2022/09/21 | 1,071 | 1,075 | 1,065 | 1,071 | -6 | -0.6% | 764,900 |
| 2022/09/20 | 1,069 | 1,078 | 1,067 | 1,077 | +19 | +1.8% | 1,048,300 |
| 2022/09/16 | 1,055 | 1,062 | 1,052 | 1,058 | -7 | -0.7% | 1,694,000 |
| 2022/09/15 | 1,064 | 1,069 | 1,055 | 1,065 | +6 | +0.6% | 873,400 |
| 2022/09/14 | 1,063 | 1,067 | 1,059 | 1,059 | -18 | -1.7% | 1,308,300 |
| 2022/09/13 | 1,075 | 1,081 | 1,071 | 1,077 | +2 | +0.2% | 713,600 |
| 2022/09/12 | 1,082 | 1,083 | 1,071 | 1,075 | -2 | -0.2% | 747,100 |
| 2022/09/09 | 1,075 | 1,077 | 1,069 | 1,077 | +6 | +0.6% | 1,397,600 |
| 2022/09/08 | 1,062 | 1,074 | 1,061 | 1,071 | +15 | +1.4% | 1,308,400 |
| 2022/09/07 | 1,062 | 1,065 | 1,051 | 1,056 | -6 | -0.6% | 871,200 |
| 2022/09/06 | 1,062 | 1,064 | 1,057 | 1,062 | +4 | +0.4% | 577,800 |
| 2022/09/05 | 1,060 | 1,060 | 1,052 | 1,058 | +3 | +0.3% | 764,900 |
| 2022/09/02 | 1,045 | 1,059 | 1,045 | 1,055 | +10 | +1% | 1,416,300 |
| 2022/09/01 | 1,051 | 1,055 | 1,043 | 1,045 | -16 | -1.5% | 1,861,100 |
| 2022/08/31 | 1,060 | 1,065 | 1,057 | 1,061 | -11 | -1% | 1,962,000 |
| 2022/08/30 | 1,081 | 1,081 | 1,068 | 1,072 | +6 | +0.6% | 1,122,700 |
| 2022/08/29 | 1,062 | 1,068 | 1,059 | 1,066 | -14 | -1.3% | 1,098,900 |
| 2022/08/26 | 1,088 | 1,089 | 1,080 | 1,080 | ±0 | ±0% | 598,400 |
| 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 |
601～
650
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
