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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,769 | 1,769 | 1,737 | 1,758.5 | -1.5 | -0.1% | 976,100 |
| 2023/09/25 | 1,753.5 | 1,769 | 1,741 | 1,760 | +23 | +1.3% | 1,366,800 |
| 2023/09/22 | 1,725 | 1,745.5 | 1,719 | 1,737 | -9 | -0.5% | 1,499,200 |
| 2023/09/21 | 1,739 | 1,754 | 1,728.5 | 1,746 | +29 | +1.7% | 2,515,100 |
| 2023/09/20 | 1,752.5 | 1,754.5 | 1,706.5 | 1,717 | -19 | -1.1% | 1,576,700 |
| 2023/09/19 | 1,729 | 1,739.5 | 1,720.5 | 1,736 | +9 | +0.5% | 1,084,700 |
| 2023/09/15 | 1,725 | 1,742.5 | 1,720.5 | 1,727 | +6.5 | +0.4% | 2,059,700 |
| 2023/09/14 | 1,696.5 | 1,723 | 1,693.5 | 1,720.5 | +28.5 | +1.7% | 1,543,700 |
| 2023/09/13 | 1,706 | 1,708 | 1,682 | 1,692 | +3 | +0.2% | 1,583,500 |
| 2023/09/12 | 1,687 | 1,693 | 1,674 | 1,689 | +12 | +0.7% | 1,076,000 |
| 2023/09/11 | 1,690 | 1,694 | 1,671 | 1,677 | +4.5 | +0.3% | 920,600 |
| 2023/09/08 | 1,680 | 1,685.5 | 1,658 | 1,672.5 | -14.5 | -0.9% | 1,615,000 |
| 2023/09/07 | 1,675 | 1,702.5 | 1,671 | 1,687 | +4.5 | +0.3% | 2,171,300 |
| 2023/09/06 | 1,681.5 | 1,708.5 | 1,679 | 1,682.5 | -20 | -1.2% | 2,953,200 |
| 2023/09/05 | 1,705 | 1,706 | 1,669.5 | 1,702.5 | -7.5 | -0.4% | 1,936,400 |
| 2023/09/04 | 1,703.5 | 1,710 | 1,687 | 1,710 | +20.5 | +1.2% | 2,060,200 |
| 2023/09/01 | 1,665 | 1,692.5 | 1,658.5 | 1,689.5 | +34 | +2.1% | 1,651,900 |
| 2023/08/31 | 1,638.5 | 1,659.5 | 1,635.5 | 1,655.5 | +4 | +0.2% | 1,940,600 |
| 2023/08/30 | 1,640.5 | 1,657.5 | 1,635 | 1,651.5 | +7.5 | +0.5% | 1,368,200 |
| 2023/08/29 | 1,655.5 | 1,662.5 | 1,637.5 | 1,644 | -3 | -0.2% | 1,617,000 |
| 2023/08/28 | 1,616 | 1,648.5 | 1,613.5 | 1,647 | +42 | +2.6% | 1,644,500 |
| 2023/08/25 | 1,602 | 1,624 | 1,594 | 1,605 | +27 | +1.7% | 3,251,400 |
| 2023/08/24 | 1,590 | 1,591.5 | 1,569 | 1,578 | -19 | -1.2% | 1,408,200 |
| 2023/08/23 | 1,581 | 1,599.5 | 1,579 | 1,597 | ±0 | ±0% | 1,160,400 |
| 2023/08/22 | 1,558 | 1,599 | 1,554 | 1,597 | +51 | +3.3% | 2,270,200 |
| 2023/08/21 | 1,537 | 1,558.5 | 1,534.5 | 1,546 | +8.5 | +0.6% | 1,998,300 |
| 2023/08/18 | 1,510 | 1,547 | 1,500.5 | 1,537.5 | +50.5 | +3.4% | 3,911,100 |
| 2023/08/17 | 1,503.5 | 1,508 | 1,461 | 1,487 | -9 | -0.6% | 1,462,500 |
| 2023/08/16 | 1,501.5 | 1,538 | 1,487 | 1,496 | +24.5 | +1.7% | 2,655,500 |
| 2023/08/15 | 1,482 | 1,486 | 1,470 | 1,471.5 | -11 | -0.7% | 1,440,900 |
| 2023/08/14 | 1,475 | 1,506 | 1,471.5 | 1,482.5 | +0.5 | ±0% | 2,085,400 |
| 2023/08/10 | 1,420.5 | 1,484.5 | 1,418 | 1,482 | +89.5 | +6.4% | 4,627,700 |
| 2023/08/09 | 1,374 | 1,418 | 1,330 | 1,392.5 | +47 | +3.5% | 5,067,300 |
| 2023/08/08 | 1,345 | 1,352 | 1,336.5 | 1,345.5 | -11 | -0.8% | 1,965,600 |
| 2023/08/07 | 1,352.5 | 1,360 | 1,346 | 1,356.5 | +1 | +0.1% | 1,311,300 |
| 2023/08/04 | 1,361 | 1,372.5 | 1,351.5 | 1,355.5 | -20.5 | -1.5% | 1,137,500 |
| 2023/08/03 | 1,396 | 1,398.5 | 1,375 | 1,376 | -35.5 | -2.5% | 1,120,800 |
| 2023/08/02 | 1,419 | 1,432.5 | 1,408.5 | 1,411.5 | -20.5 | -1.4% | 947,900 |
| 2023/08/01 | 1,426 | 1,437.5 | 1,423 | 1,432 | +2.5 | +0.2% | 879,400 |
| 2023/07/31 | 1,414 | 1,439 | 1,405 | 1,429.5 | +30.5 | +2.2% | 2,221,300 |
| 2023/07/28 | 1,391 | 1,399 | 1,368.5 | 1,399 | +6 | +0.4% | 4,288,400 |
| 2023/07/27 | 1,390 | 1,395.5 | 1,378.5 | 1,393 | -4 | -0.3% | 1,490,600 |
| 2023/07/26 | 1,408 | 1,408.5 | 1,390 | 1,397 | -9.5 | -0.7% | 896,900 |
| 2023/07/25 | 1,395 | 1,406.5 | 1,388 | 1,406.5 | +17.5 | +1.3% | 1,220,300 |
| 2023/07/24 | 1,384 | 1,394.5 | 1,381 | 1,389 | +13 | +0.9% | 826,100 |
| 2023/07/21 | 1,370 | 1,380.5 | 1,363 | 1,376 | +3 | +0.2% | 1,114,700 |
| 2023/07/20 | 1,376 | 1,383 | 1,369 | 1,373 | -4.5 | -0.3% | 837,500 |
| 2023/07/19 | 1,370 | 1,378.5 | 1,366.5 | 1,377.5 | +17.5 | +1.3% | 910,100 |
| 2023/07/18 | 1,342.5 | 1,360 | 1,338.5 | 1,360 | +21.5 | +1.6% | 1,035,200 |
| 2023/07/14 | 1,342 | 1,354.5 | 1,337 | 1,338.5 | -3.5 | -0.3% | 1,362,800 |
151～
200
件表示中 / 3452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 | 173,000円 | +6.3% | +11.6% | 2.89% | 12.33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 | 361,900円 | +5.5% | - | 1.80% | 26.22倍 | 1.19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 | 287,000円 | +2.4% | -29.8% | 2.79% | 12.23倍 | 0.88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 | 1,009,000円 | +3.9% | +2.7% | 1.39% | 45.69倍 | 2.16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 |
| 住友化 | 33,800円 | -15.5% | - | 2.66% | - | 0.45倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
