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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 1,823.5 | 1,825.5 | 1,772 | 1,784 | +14 | +0.8% | 1,723,400 |
| 2026/02/06 | 1,741.5 | 1,777 | 1,730 | 1,770 | +5 | +0.3% | 1,228,100 |
| 2026/02/05 | 1,794 | 1,802 | 1,756 | 1,765 | +10.5 | +0.6% | 1,921,800 |
| 2026/02/04 | 1,715 | 1,761.5 | 1,704 | 1,754.5 | +58.5 | +3.4% | 1,846,600 |
| 2026/02/03 | 1,682 | 1,701.5 | 1,678 | 1,696 | +23.5 | +1.4% | 1,307,300 |
| 2026/02/02 | 1,682.5 | 1,693 | 1,665 | 1,672.5 | +7 | +0.4% | 1,129,400 |
| 2026/01/30 | 1,640.5 | 1,665.5 | 1,628.5 | 1,665.5 | +31 | +1.9% | 1,197,600 |
| 2026/01/29 | 1,612 | 1,641.5 | 1,607 | 1,634.5 | +9.5 | +0.6% | 1,271,600 |
| 2026/01/28 | 1,632 | 1,654 | 1,620.5 | 1,625 | -32 | -1.9% | 938,300 |
| 2026/01/27 | 1,631 | 1,660 | 1,630 | 1,657 | +6.5 | +0.4% | 972,600 |
| 2026/01/26 | 1,655.5 | 1,664.5 | 1,650.5 | 1,650.5 | -27 | -1.6% | 860,300 |
| 2026/01/23 | 1,686 | 1,686 | 1,662.5 | 1,677.5 | +1.5 | +0.1% | 1,019,600 |
| 2026/01/22 | 1,659.5 | 1,685.5 | 1,655.5 | 1,676 | +20.5 | +1.2% | 1,108,700 |
| 2026/01/21 | 1,636.5 | 1,656.5 | 1,636 | 1,655.5 | -11.5 | -0.7% | 929,100 |
| 2026/01/20 | 1,709.5 | 1,714 | 1,666 | 1,667 | -58 | -3.4% | 1,387,400 |
| 2026/01/19 | 1,690 | 1,730 | 1,681 | 1,725 | +32.5 | +1.9% | 1,508,400 |
| 2026/01/16 | 1,673.5 | 1,693.5 | 1,673 | 1,692.5 | +1 | +0.1% | 884,600 |
| 2026/01/15 | 1,668 | 1,697 | 1,661.5 | 1,691.5 | +23 | +1.4% | 1,328,100 |
| 2026/01/14 | 1,653.5 | 1,679 | 1,652 | 1,668.5 | +20.5 | +1.2% | 979,200 |
| 2026/01/13 | 1,651 | 1,655.5 | 1,638 | 1,648 | +13 | +0.8% | 1,362,100 |
| 2026/01/09 | 1,625 | 1,647.5 | 1,614.5 | 1,635 | +32.5 | +2% | 1,790,500 |
| 2026/01/08 | 1,604 | 1,612 | 1,593.5 | 1,602.5 | -16.5 | -1% | 1,263,700 |
| 2026/01/07 | 1,602 | 1,624 | 1,601 | 1,619 | -3 | -0.2% | 1,124,400 |
| 2026/01/06 | 1,602 | 1,625.5 | 1,600.5 | 1,622 | +22.5 | +1.4% | 1,509,600 |
| 2026/01/05 | 1,601 | 1,607 | 1,588 | 1,599.5 | +12.5 | +0.8% | 1,339,700 |
| 2025/12/30 | 1,593.5 | 1,604 | 1,587 | 1,587 | -7.5 | -0.5% | 1,303,800 |
| 2025/12/29 | 1,582 | 1,602 | 1,580.5 | 1,594.5 | -9 | -0.6% | 2,959,400 |
| 2025/12/26 | 1,609.5 | 1,610 | 1,601.5 | 1,603.5 | +2.5 | +0.2% | 2,061,300 |
| 2025/12/25 | 1,612 | 1,612 | 1,599 | 1,601 | -5 | -0.3% | 1,370,900 |
| 2025/12/24 | 1,600.5 | 1,608.5 | 1,596 | 1,606 | +6 | +0.4% | 1,618,600 |
| 2025/12/23 | 1,592 | 1,600 | 1,587.5 | 1,600 | +10 | +0.6% | 1,230,100 |
| 2025/12/22 | 1,581 | 1,590 | 1,574 | 1,590 | +10.5 | +0.7% | 1,302,600 |
| 2025/12/19 | 1,566 | 1,583 | 1,563.5 | 1,579.5 | +22 | +1.4% | 2,251,100 |
| 2025/12/18 | 1,569.5 | 1,572 | 1,557 | 1,557.5 | -5 | -0.3% | 1,480,000 |
| 2025/12/17 | 1,576 | 1,576 | 1,556.5 | 1,562.5 | -11 | -0.7% | 1,432,600 |
| 2025/12/16 | 1,581 | 1,603 | 1,573.5 | 1,573.5 | -16.5 | -1% | 2,300,200 |
| 2025/12/15 | 1,588 | 1,595 | 1,576 | 1,590 | +2 | +0.1% | 1,314,100 |
| 2025/12/12 | 1,588 | 1,592 | 1,570 | 1,588 | +20.5 | +1.3% | 1,592,600 |
| 2025/12/11 | 1,580 | 1,583 | 1,563 | 1,567.5 | -3.5 | -0.2% | 1,424,400 |
| 2025/12/10 | 1,568 | 1,581.5 | 1,564.5 | 1,571 | +12.5 | +0.8% | 1,354,800 |
| 2025/12/09 | 1,560 | 1,560 | 1,544 | 1,558.5 | -6.5 | -0.4% | 1,391,300 |
| 2025/12/08 | 1,566 | 1,568 | 1,550 | 1,565 | +25 | +1.6% | 1,593,100 |
| 2025/12/05 | 1,545 | 1,548 | 1,532 | 1,540 | -19.5 | -1.3% | 1,356,500 |
| 2025/12/04 | 1,524 | 1,559.5 | 1,519.5 | 1,559.5 | +31 | +2% | 1,780,000 |
| 2025/12/03 | 1,522 | 1,532 | 1,520 | 1,528.5 | +2 | +0.1% | 1,602,700 |
| 2025/12/02 | 1,524.5 | 1,535 | 1,521 | 1,526.5 | +2.5 | +0.2% | 1,575,800 |
| 2025/12/01 | 1,540 | 1,540.5 | 1,520.5 | 1,524 | -12 | -0.8% | 1,787,300 |
| 2025/11/28 | 1,534 | 1,539.5 | 1,529 | 1,536 | +3 | +0.2% | 1,948,900 |
| 2025/11/27 | 1,530 | 1,537.5 | 1,528.5 | 1,533 | -3 | -0.2% | 2,120,600 |
| 2025/11/26 | 1,531.5 | 1,551 | 1,527 | 1,536 | +17.5 | +1.2% | 2,090,700 |
51～
100
件表示中 / 3930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 | 162,150円 | +5.1% | +24.2% | 3.95% | 12.21倍 | 0.66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 |
| 太陽ＨＤ | 474,500円 | +11.8% | +34.9% | 1.74% | 26.27倍 | 4.93倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| エア・ウォーター | 220,700円 | +6.9% | - | 3.40% | - | 1.14倍 |
|
産業ガス２位、医療用酸素首位。加工食品・農業、医療機器等、Ｍ＆Ａ交えた拡大も戦略見直しへ |
| ニフコ | 455,400円 | -1.4% | -5.1% | 1.76% | 13.86倍 | 1.52倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| 住友ベ | 514,400円 | +3.9% | +13.6% | 2.14% | 17.70倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
