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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,123 | 1,131 | 1,117 | 1,128 | -3 | -0.3% | 1,164,300 |
| 2022/06/13 | 1,133 | 1,137 | 1,128 | 1,131 | -19 | -1.7% | 1,205,100 |
| 2022/06/10 | 1,149 | 1,155 | 1,143 | 1,150 | -4 | -0.3% | 1,389,900 |
| 2022/06/09 | 1,142 | 1,160 | 1,140 | 1,154 | +4 | +0.3% | 1,308,300 |
| 2022/06/08 | 1,155 | 1,163 | 1,149 | 1,150 | +2 | +0.2% | 1,538,100 |
| 2022/06/07 | 1,129 | 1,149 | 1,129 | 1,148 | +24 | +2.1% | 1,610,300 |
| 2022/06/06 | 1,109 | 1,125 | 1,106 | 1,124 | +12 | +1.1% | 1,279,700 |
| 2022/06/03 | 1,114 | 1,117 | 1,104 | 1,112 | +3 | +0.3% | 1,325,000 |
| 2022/06/02 | 1,105 | 1,109 | 1,102 | 1,109 | +7 | +0.6% | 932,400 |
| 2022/06/01 | 1,092 | 1,102 | 1,086 | 1,102 | +27 | +2.5% | 1,696,700 |
| 2022/05/31 | 1,098 | 1,099 | 1,071 | 1,075 | -20 | -1.8% | 2,967,300 |
| 2022/05/30 | 1,094 | 1,100 | 1,087 | 1,095 | +7 | +0.6% | 2,065,800 |
| 2022/05/27 | 1,087 | 1,090 | 1,081 | 1,088 | +7 | +0.6% | 979,900 |
| 2022/05/26 | 1,079 | 1,090 | 1,079 | 1,081 | +2 | +0.2% | 811,500 |
| 2022/05/25 | 1,086 | 1,090 | 1,076 | 1,079 | -6 | -0.6% | 947,600 |
| 2022/05/24 | 1,099 | 1,100 | 1,082 | 1,085 | -5 | -0.5% | 1,003,000 |
| 2022/05/23 | 1,098 | 1,099 | 1,082 | 1,090 | ±0 | ±0% | 931,300 |
| 2022/05/20 | 1,079 | 1,094 | 1,077 | 1,090 | +3 | +0.3% | 1,288,300 |
| 2022/05/19 | 1,063 | 1,087 | 1,063 | 1,087 | +1 | +0.1% | 1,056,700 |
| 2022/05/18 | 1,091 | 1,099 | 1,078 | 1,086 | +6 | +0.6% | 1,474,600 |
| 2022/05/17 | 1,080 | 1,089 | 1,075 | 1,080 | -11 | -1% | 1,320,400 |
| 2022/05/16 | 1,110 | 1,111 | 1,083 | 1,091 | -9 | -0.8% | 1,463,200 |
| 2022/05/13 | 1,107 | 1,109 | 1,080 | 1,100 | -23 | -2% | 3,121,400 |
| 2022/05/12 | 1,061 | 1,134 | 1,045 | 1,123 | +65 | +6.1% | 5,591,800 |
| 2022/05/11 | 1,050 | 1,062 | 1,050 | 1,058 | -6 | -0.6% | 1,532,100 |
| 2022/05/10 | 1,053 | 1,066 | 1,046 | 1,064 | +2 | +0.2% | 1,315,700 |
| 2022/05/09 | 1,061 | 1,065 | 1,056 | 1,062 | -5 | -0.5% | 1,292,800 |
| 2022/05/06 | 1,042 | 1,067 | 1,040 | 1,067 | +21 | +2% | 1,699,200 |
| 2022/05/02 | 1,028 | 1,046 | 1,022 | 1,046 | +4 | +0.4% | 1,263,100 |
| 2022/04/28 | 1,006 | 1,042 | 1,005 | 1,042 | +40 | +4% | 1,823,900 |
| 2022/04/27 | 1,007 | 1,011 | 1,000 | 1,002 | -18 | -1.8% | 1,874,800 |
| 2022/04/26 | 1,025 | 1,037 | 1,020 | 1,020 | -7 | -0.7% | 1,826,300 |
| 2022/04/25 | 1,030 | 1,031 | 1,018 | 1,027 | -17 | -1.6% | 1,650,100 |
| 2022/04/22 | 1,030 | 1,045 | 1,029 | 1,044 | +2 | +0.2% | 1,053,300 |
| 2022/04/21 | 1,043 | 1,049 | 1,042 | 1,042 | ±0 | ±0% | 984,600 |
| 2022/04/20 | 1,030 | 1,042 | 1,026 | 1,042 | +15 | +1.5% | 1,140,200 |
| 2022/04/19 | 1,019 | 1,028 | 1,016 | 1,027 | +16 | +1.6% | 1,197,000 |
| 2022/04/18 | 1,007 | 1,013 | 1,000 | 1,011 | -11 | -1.1% | 1,135,600 |
| 2022/04/15 | 1,019 | 1,028 | 1,015 | 1,022 | -6 | -0.6% | 937,200 |
| 2022/04/14 | 1,015 | 1,028 | 1,012 | 1,028 | +19 | +1.9% | 1,125,000 |
| 2022/04/13 | 1,007 | 1,010 | 1,000 | 1,009 | +9 | +0.9% | 1,548,100 |
| 2022/04/12 | 1,004 | 1,011 | 998 | 1,000 | -9 | -0.9% | 1,622,900 |
| 2022/04/11 | 1,008 | 1,020 | 1,003 | 1,009 | +2 | +0.2% | 1,423,000 |
| 2022/04/08 | 1,011 | 1,013 | 1,000 | 1,007 | -1 | -0.1% | 1,586,300 |
| 2022/04/07 | 1,002 | 1,009 | 997 | 1,008 | -3 | -0.3% | 1,828,100 |
| 2022/04/06 | 1,031 | 1,034 | 1,011 | 1,011 | -25 | -2.4% | 2,672,900 |
| 2022/04/05 | 1,055 | 1,055 | 1,033 | 1,036 | -12 | -1.1% | 1,471,400 |
| 2022/04/04 | 1,050 | 1,055 | 1,042 | 1,048 | +1 | +0.1% | 924,800 |
| 2022/04/01 | 1,037 | 1,054 | 1,036 | 1,047 | -10 | -0.9% | 1,383,100 |
| 2022/03/31 | 1,054 | 1,069 | 1,051 | 1,057 | -8 | -0.8% | 1,463,900 |
601～
650
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 | 201,900円 | +6.9% | +21.7% | 2.67% | 11.89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 | 547,500円 | +8.1% | +3.0% | 3.00% | 19.11倍 | 3.29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 | 397,800円 | +7.2% | - | 1.63% | 22.47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 | 358,800円 | +1.2% | +17.3% | 4.18% | 12.18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 | 210,700円 | +8.4% | -2.0% | 4.75% | 12.66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
