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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,780.5 | 1,835 | 1,774 | 1,826.5 | -9.5 | -0.5% | 896,300 |
| 2024/09/06 | 1,858 | 1,869.5 | 1,825 | 1,836 | -33 | -1.8% | 918,100 |
| 2024/09/05 | 1,808 | 1,869.5 | 1,801 | 1,869 | -1 | -0.1% | 946,400 |
| 2024/09/04 | 1,856.5 | 1,880.5 | 1,843 | 1,870 | -64 | -3.3% | 1,558,000 |
| 2024/09/03 | 1,947 | 1,952 | 1,926 | 1,934 | -12 | -0.6% | 1,128,500 |
| 2024/09/02 | 1,920 | 1,946 | 1,920 | 1,946 | +36 | +1.9% | 1,014,300 |
| 2024/08/30 | 1,881 | 1,914 | 1,875 | 1,910 | +26 | +1.4% | 940,700 |
| 2024/08/29 | 1,864 | 1,885.5 | 1,857.5 | 1,884 | +11 | +0.6% | 754,000 |
| 2024/08/28 | 1,889 | 1,891 | 1,864 | 1,873 | -14.5 | -0.8% | 824,700 |
| 2024/08/27 | 1,881 | 1,892 | 1,866.5 | 1,887.5 | +32.5 | +1.8% | 998,700 |
| 2024/08/26 | 1,833 | 1,857.5 | 1,818 | 1,855 | +22 | +1.2% | 1,119,000 |
| 2024/08/23 | 1,817.5 | 1,844 | 1,801 | 1,833 | +21 | +1.2% | 846,900 |
| 2024/08/22 | 1,829.5 | 1,843.5 | 1,797.5 | 1,812 | -14 | -0.8% | 882,700 |
| 2024/08/21 | 1,837.5 | 1,837.5 | 1,803.5 | 1,826 | -25.5 | -1.4% | 1,082,900 |
| 2024/08/20 | 1,865 | 1,865 | 1,821 | 1,851.5 | +12 | +0.7% | 1,016,200 |
| 2024/08/19 | 1,898.5 | 1,901.5 | 1,835 | 1,839.5 | -59 | -3.1% | 1,883,500 |
| 2024/08/16 | 1,869 | 1,898.5 | 1,852.5 | 1,898.5 | +93 | +5.2% | 2,930,400 |
| 2024/08/15 | 1,797 | 1,826.5 | 1,790.5 | 1,805.5 | +10 | +0.6% | 1,384,100 |
| 2024/08/14 | 1,765.5 | 1,803.5 | 1,757 | 1,795.5 | +25.5 | +1.4% | 1,443,700 |
| 2024/08/13 | 1,747.5 | 1,770 | 1,726.5 | 1,770 | +41 | +2.4% | 2,245,700 |
| 2024/08/09 | 1,703 | 1,778.5 | 1,648 | 1,729 | +90 | +5.5% | 3,523,500 |
| 2024/08/08 | 1,634 | 1,679.5 | 1,629 | 1,639 | -13 | -0.8% | 1,937,700 |
| 2024/08/07 | 1,602.5 | 1,688.5 | 1,575.5 | 1,652 | -15 | -0.9% | 2,567,200 |
| 2024/08/06 | 1,512 | 1,674.5 | 1,512 | 1,667 | +246.5 | +17.4% | 2,450,300 |
| 2024/08/05 | 1,600 | 1,606 | 1,413.5 | 1,420.5 | -289 | -16.9% | 3,013,800 |
| 2024/08/02 | 1,742.5 | 1,781 | 1,703.5 | 1,709.5 | -110 | -6% | 1,940,100 |
| 2024/08/01 | 1,891.5 | 1,902.5 | 1,808.5 | 1,819.5 | -39.5 | -2.1% | 1,587,300 |
| 2024/07/31 | 1,843 | 1,866.5 | 1,836.5 | 1,859 | +1.5 | +0.1% | 1,422,700 |
| 2024/07/30 | 1,867 | 1,873 | 1,846 | 1,857.5 | -19 | -1% | 1,441,800 |
| 2024/07/29 | 1,869 | 1,887 | 1,865 | 1,876.5 | +42 | +2.3% | 888,800 |
| 2024/07/26 | 1,830 | 1,848 | 1,822 | 1,834.5 | +5.5 | +0.3% | 1,009,700 |
| 2024/07/25 | 1,845 | 1,854.5 | 1,826 | 1,829 | -32 | -1.7% | 1,247,600 |
| 2024/07/24 | 1,896 | 1,904.5 | 1,852 | 1,861 | -42 | -2.2% | 1,387,800 |
| 2024/07/23 | 1,919 | 1,919.5 | 1,888.5 | 1,903 | +13.5 | +0.7% | 1,161,200 |
| 2024/07/22 | 1,872.5 | 1,889.5 | 1,872 | 1,889.5 | +25 | +1.3% | 1,218,600 |
| 2024/07/19 | 1,874.5 | 1,878.5 | 1,856.5 | 1,864.5 | -7.5 | -0.4% | 1,413,700 |
| 2024/07/18 | 1,897.5 | 1,904.5 | 1,868.5 | 1,872 | -36 | -1.9% | 1,586,500 |
| 2024/07/17 | 1,898 | 1,911.5 | 1,893.5 | 1,908 | +29 | +1.5% | 1,312,900 |
| 2024/07/16 | 1,870 | 1,887.5 | 1,863.5 | 1,879 | +9.5 | +0.5% | 1,047,200 |
| 2024/07/12 | 1,867.5 | 1,882 | 1,861 | 1,869.5 | -20.5 | -1.1% | 1,350,200 |
| 2024/07/11 | 1,885.5 | 1,903 | 1,883.5 | 1,890 | +12 | +0.6% | 1,631,900 |
| 2024/07/10 | 1,877 | 1,882 | 1,860 | 1,878 | +20.5 | +1.1% | 1,235,400 |
| 2024/07/09 | 1,860 | 1,879.5 | 1,855 | 1,857.5 | -1.5 | -0.1% | 1,218,700 |
| 2024/07/08 | 1,856.5 | 1,868.5 | 1,842.5 | 1,859 | +9 | +0.5% | 1,084,800 |
| 2024/07/05 | 1,873 | 1,877.5 | 1,850 | 1,850 | -25.5 | -1.4% | 926,600 |
| 2024/07/04 | 1,890 | 1,898.5 | 1,863.5 | 1,875.5 | -12 | -0.6% | 1,134,300 |
| 2024/07/03 | 1,880 | 1,894.5 | 1,862.5 | 1,887.5 | +7.5 | +0.4% | 1,027,200 |
| 2024/07/02 | 1,868.5 | 1,886 | 1,861 | 1,880 | +11.5 | +0.6% | 1,541,100 |
| 2024/07/01 | 1,855 | 1,880 | 1,845.5 | 1,868.5 | +19 | +1% | 1,502,500 |
| 2024/06/28 | 1,857.5 | 1,867 | 1,837.5 | 1,849.5 | -18.5 | -1% | 1,588,400 |
51～
100
件表示中 / 3586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 | 0.82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 | 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 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16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 | 211,100円 | +8.4% | -2.0% | 4.74% | 12.69倍 | 0.83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 |
| 三菱ガス | 291,000円 | -5.3% | +36.8% | 3.26% | 12.14倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
