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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,509 | 1,519 | 1,495.5 | 1,516 | +13 | +0.9% | 1,158,900 |
| 2024/02/21 | 1,508.5 | 1,514 | 1,492 | 1,503 | -1.5 | -0.1% | 1,049,200 |
| 2024/02/20 | 1,513.5 | 1,515 | 1,495.5 | 1,504.5 | -15 | -1% | 1,154,600 |
| 2024/02/19 | 1,525.5 | 1,536.5 | 1,514.5 | 1,519.5 | -2.5 | -0.2% | 939,000 |
| 2024/02/16 | 1,504 | 1,551 | 1,503 | 1,522 | +16.5 | +1.1% | 1,455,900 |
| 2024/02/15 | 1,538 | 1,541.5 | 1,498 | 1,505.5 | -32 | -2.1% | 1,699,800 |
| 2024/02/14 | 1,594 | 1,595.5 | 1,522 | 1,537.5 | -56 | -3.5% | 2,232,800 |
| 2024/02/13 | 1,600 | 1,604.5 | 1,577.5 | 1,593.5 | +12.5 | +0.8% | 2,345,900 |
| 2024/02/09 | 1,528 | 1,590 | 1,515 | 1,581 | +88 | +5.9% | 4,842,700 |
| 2024/02/08 | 1,563 | 1,563 | 1,464 | 1,493 | -60 | -3.9% | 5,371,300 |
| 2024/02/07 | 1,530.5 | 1,569 | 1,530.5 | 1,553 | +14 | +0.9% | 1,486,200 |
| 2024/02/06 | 1,544 | 1,557.5 | 1,536.5 | 1,539 | -14.5 | -0.9% | 1,031,200 |
| 2024/02/05 | 1,554 | 1,563 | 1,541 | 1,553.5 | +13 | +0.8% | 1,541,300 |
| 2024/02/02 | 1,540.5 | 1,547.5 | 1,530.5 | 1,540.5 | +9.5 | +0.6% | 1,135,700 |
| 2024/02/01 | 1,546 | 1,547 | 1,525 | 1,531 | -21 | -1.4% | 1,110,000 |
| 2024/01/31 | 1,515 | 1,552.5 | 1,512 | 1,552 | +29 | +1.9% | 1,341,100 |
| 2024/01/30 | 1,529 | 1,533 | 1,518 | 1,523 | -8.5 | -0.6% | 992,000 |
| 2024/01/29 | 1,531.5 | 1,545 | 1,528 | 1,531.5 | +12.5 | +0.8% | 1,339,400 |
| 2024/01/26 | 1,530 | 1,538 | 1,516.5 | 1,519 | -18 | -1.2% | 1,439,600 |
| 2024/01/25 | 1,526 | 1,537 | 1,522.5 | 1,537 | +12 | +0.8% | 1,019,200 |
| 2024/01/24 | 1,525 | 1,536.5 | 1,516 | 1,525 | -7.5 | -0.5% | 1,310,700 |
| 2024/01/23 | 1,535 | 1,540.5 | 1,525.5 | 1,532.5 | +1 | +0.1% | 1,822,800 |
| 2024/01/22 | 1,505 | 1,535 | 1,500 | 1,531.5 | +44.5 | +3% | 1,588,600 |
| 2024/01/19 | 1,498 | 1,499 | 1,476.5 | 1,487 | -8 | -0.5% | 1,699,800 |
| 2024/01/18 | 1,483.5 | 1,512.5 | 1,482 | 1,495 | -13.5 | -0.9% | 2,304,900 |
| 2024/01/17 | 1,516 | 1,526.5 | 1,506.5 | 1,508.5 | +14.5 | +1% | 2,301,400 |
| 2024/01/16 | 1,508 | 1,508.5 | 1,486.5 | 1,494 | -10.5 | -0.7% | 1,227,900 |
| 2024/01/15 | 1,490 | 1,511 | 1,486 | 1,504.5 | +34 | +2.3% | 1,942,500 |
| 2024/01/12 | 1,505 | 1,505 | 1,457 | 1,470.5 | -11 | -0.7% | 1,979,800 |
| 2024/01/11 | 1,472.5 | 1,484 | 1,467 | 1,481.5 | +27 | +1.9% | 2,354,500 |
| 2024/01/10 | 1,457.5 | 1,463 | 1,448.5 | 1,454.5 | -3.5 | -0.2% | 1,343,200 |
| 2024/01/09 | 1,450 | 1,462 | 1,444.5 | 1,458 | +11 | +0.8% | 1,363,300 |
| 2024/01/05 | 1,438.5 | 1,448.5 | 1,435.5 | 1,447 | +10.5 | +0.7% | 1,190,700 |
| 2024/01/04 | 1,423 | 1,438 | 1,410.5 | 1,436.5 | +11 | +0.8% | 1,209,300 |
| 2023/12/29 | 1,418.5 | 1,435 | 1,417 | 1,425.5 | +6 | +0.4% | 985,100 |
| 2023/12/28 | 1,414 | 1,424.5 | 1,410 | 1,419.5 | -22 | -1.5% | 1,213,900 |
| 2023/12/27 | 1,441.5 | 1,446.5 | 1,438.5 | 1,441.5 | +2 | +0.1% | 2,622,500 |
| 2023/12/26 | 1,448.5 | 1,451.5 | 1,433 | 1,439.5 | -10.5 | -0.7% | 1,651,800 |
| 2023/12/25 | 1,462 | 1,464 | 1,445.5 | 1,450 | +11 | +0.8% | 1,301,700 |
| 2023/12/22 | 1,433.5 | 1,452 | 1,430.5 | 1,439 | +6 | +0.4% | 1,301,400 |
| 2023/12/21 | 1,440 | 1,443 | 1,427 | 1,433 | -17 | -1.2% | 1,678,800 |
| 2023/12/20 | 1,421 | 1,460 | 1,418.5 | 1,450 | +43.5 | +3.1% | 2,271,400 |
| 2023/12/19 | 1,400.5 | 1,409 | 1,393.5 | 1,406.5 | +12.5 | +0.9% | 1,502,200 |
| 2023/12/18 | 1,404 | 1,404 | 1,389 | 1,394 | -11.5 | -0.8% | 1,570,700 |
| 2023/12/15 | 1,399.5 | 1,407.5 | 1,390 | 1,405.5 | +15.5 | +1.1% | 1,954,300 |
| 2023/12/14 | 1,425 | 1,427 | 1,387 | 1,390 | -50.5 | -3.5% | 2,695,400 |
| 2023/12/13 | 1,446.5 | 1,453.5 | 1,434.5 | 1,440.5 | -3.5 | -0.2% | 1,570,500 |
| 2023/12/12 | 1,463 | 1,463 | 1,440.5 | 1,444 | -17 | -1.2% | 1,859,400 |
| 2023/12/11 | 1,465 | 1,466 | 1,454 | 1,461 | +21.5 | +1.5% | 1,407,500 |
| 2023/12/08 | 1,466.5 | 1,467.5 | 1,436 | 1,439.5 | -41 | -2.8% | 2,523,400 |
51～
100
件表示中 / 3451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 | 172,500円 | +6.3% | +11.6% | 2.90% | 12.29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 |
| レゾナックＨＤ | 352,000円 | +5.5% | - | 1.85% | 25.50倍 | 1.15倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 三菱ガス | 283,600円 | +2.4% | -29.8% | 2.82% | 12.08倍 | 0.87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 |
| コーセー | 986,800円 | +3.9% | +2.7% | 1.42% | 44.69倍 | 2.12倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| エア・ウォーター | 241,100円 | +7.5% | +14.8% | 2.49% | 12.50倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
