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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,251 | 2,277 | 2,245.5 | 2,251 | -16.5 | -0.7% | 1,431,100 |
| 2025/01/07 | 2,271.5 | 2,282.5 | 2,249 | 2,267.5 | -0.5 | ±0% | 1,215,900 |
| 2025/01/06 | 2,300 | 2,319 | 2,261.5 | 2,268 | -12.5 | -0.5% | 1,418,000 |
| 2024/12/30 | 2,286 | 2,293.5 | 2,273 | 2,280.5 | -5.5 | -0.2% | 1,077,800 |
| 2024/12/27 | 2,257 | 2,295 | 2,228 | 2,286 | +14 | +0.6% | 4,064,100 |
| 2024/12/26 | 2,247.5 | 2,278 | 2,238 | 2,272 | +34.5 | +1.5% | 2,036,800 |
| 2024/12/25 | 2,249 | 2,251.5 | 2,210.5 | 2,237.5 | -0.5 | ±0% | 1,382,200 |
| 2024/12/24 | 2,247 | 2,256.5 | 2,231 | 2,238 | +3.5 | +0.2% | 1,202,800 |
| 2024/12/23 | 2,209.5 | 2,240 | 2,206 | 2,234.5 | +51 | +2.3% | 1,467,500 |
| 2024/12/20 | 2,210 | 2,213.5 | 2,170.5 | 2,183.5 | -8.5 | -0.4% | 2,121,400 |
| 2024/12/19 | 2,203.5 | 2,249 | 2,184 | 2,192 | -60.5 | -2.7% | 1,837,800 |
| 2024/12/18 | 2,267.5 | 2,297 | 2,247 | 2,252.5 | -17 | -0.7% | 1,344,900 |
| 2024/12/17 | 2,306 | 2,322.5 | 2,259 | 2,269.5 | -13.5 | -0.6% | 2,022,300 |
| 2024/12/16 | 2,270.5 | 2,287.5 | 2,265 | 2,283 | +13.5 | +0.6% | 1,130,600 |
| 2024/12/13 | 2,301.5 | 2,327 | 2,251.5 | 2,269.5 | -64.5 | -2.8% | 1,825,700 |
| 2024/12/12 | 2,311.5 | 2,341 | 2,301.5 | 2,334 | +43 | +1.9% | 1,906,600 |
| 2024/12/11 | 2,254 | 2,308 | 2,249 | 2,291 | +59.5 | +2.7% | 2,316,200 |
| 2024/12/10 | 2,204 | 2,238 | 2,199 | 2,231.5 | +70.5 | +3.3% | 1,707,500 |
| 2024/12/09 | 2,178.5 | 2,186 | 2,155.5 | 2,161 | -8 | -0.4% | 1,314,400 |
| 2024/12/06 | 2,199 | 2,205 | 2,150.5 | 2,169 | -16 | -0.7% | 1,578,800 |
| 2024/12/05 | 2,147 | 2,202 | 2,142.5 | 2,185 | +64.5 | +3% | 2,500,000 |
| 2024/12/04 | 2,108.5 | 2,136.5 | 2,107.5 | 2,120.5 | +14 | +0.7% | 1,185,700 |
| 2024/12/03 | 2,076 | 2,144 | 2,075.5 | 2,106.5 | +31 | +1.5% | 1,699,200 |
| 2024/12/02 | 2,040 | 2,099 | 2,040 | 2,075.5 | +43 | +2.1% | 1,064,200 |
| 2024/11/29 | 2,036.5 | 2,063 | 2,022.5 | 2,032.5 | -4 | -0.2% | 1,598,200 |
| 2024/11/28 | 2,035.5 | 2,061 | 2,028 | 2,036.5 | -17.5 | -0.9% | 1,009,800 |
| 2024/11/27 | 2,070 | 2,089.5 | 2,036.5 | 2,054 | -45 | -2.1% | 1,230,700 |
| 2024/11/26 | 2,080 | 2,117 | 2,074.5 | 2,099 | +13.5 | +0.6% | 1,676,500 |
| 2024/11/25 | 2,068.5 | 2,086 | 2,040 | 2,085.5 | +62.5 | +3.1% | 2,439,400 |
| 2024/11/22 | 1,971 | 2,031 | 1,969 | 2,023 | +58 | +3% | 1,122,800 |
| 2024/11/21 | 1,966 | 1,979 | 1,953 | 1,965 | -0.5 | ±0% | 889,900 |
| 2024/11/20 | 1,964.5 | 1,989.5 | 1,959 | 1,965.5 | -4.5 | -0.2% | 901,300 |
| 2024/11/19 | 2,000 | 2,005 | 1,960 | 1,970 | -21 | -1.1% | 1,030,500 |
| 2024/11/18 | 1,984 | 2,002.5 | 1,971 | 1,991 | -6.5 | -0.3% | 1,251,200 |
| 2024/11/15 | 2,017 | 2,022 | 1,995.5 | 1,997.5 | -9.5 | -0.5% | 1,624,500 |
| 2024/11/14 | 2,039 | 2,045.5 | 1,987 | 2,007 | -87.5 | -4.2% | 3,161,900 |
| 2024/11/13 | 2,106 | 2,180 | 1,958 | 2,094.5 | -8.5 | -0.4% | 3,963,200 |
| 2024/11/12 | 2,095 | 2,123 | 2,091.5 | 2,103 | -0.5 | ±0% | 1,036,300 |
| 2024/11/11 | 2,135 | 2,140 | 2,096.5 | 2,103.5 | -35.5 | -1.7% | 788,400 |
| 2024/11/08 | 2,173 | 2,176 | 2,126 | 2,139 | -24 | -1.1% | 821,100 |
| 2024/11/07 | 2,141.5 | 2,167.5 | 2,118.5 | 2,163 | +71 | +3.4% | 1,259,000 |
| 2024/11/06 | 2,091.5 | 2,125 | 2,089 | 2,092 | +1 | ±0% | 1,053,900 |
| 2024/11/05 | 2,099 | 2,104 | 2,074.5 | 2,091 | +37 | +1.8% | 1,036,600 |
| 2024/11/01 | 2,050 | 2,071 | 2,038.5 | 2,054 | -39.5 | -1.9% | 772,600 |
| 2024/10/31 | 2,085 | 2,109 | 2,065.5 | 2,093.5 | +25.5 | +1.2% | 1,002,400 |
| 2024/10/30 | 2,059 | 2,088 | 2,057.5 | 2,068 | +7 | +0.3% | 1,523,900 |
| 2024/10/29 | 2,080 | 2,086 | 2,054.5 | 2,061 | +13 | +0.6% | 825,500 |
| 2024/10/28 | 2,011.5 | 2,063.5 | 2,008.5 | 2,048 | +21 | +1% | 984,300 |
| 2024/10/25 | 2,039.5 | 2,048 | 2,017.5 | 2,027 | -10 | -0.5% | 796,700 |
| 2024/10/24 | 2,016 | 2,050 | 2,007 | 2,037 | +2.5 | +0.1% | 1,129,400 |
151～
200
件表示中 / 3765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 | 177,100円 | +1.6% | -15.3% | 3.05% | 17.04倍 | 0.77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 油 | 275,800円 | +5.7% | +2.9% | 1.74% | 17.23倍 | 2.27倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 応化工 | 454,500円 | +13.0% | +18.7% | 1.54% | 20.56倍 | 2.62倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 248,600円 | +6.9% | +9.5% | 3.02% | 10.75倍 | 1.10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 |
| 三菱ガス | 251,400円 | -3.1% | -17.1% | 3.98% | 13.60倍 | 0.73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
