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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,725 | 1,748.5 | 1,716 | 1,733 | +33 | +1.9% | 2,690,800 |
| 2024/04/11 | 1,664 | 1,700 | 1,655 | 1,700 | +18.5 | +1.1% | 1,637,900 |
| 2024/04/10 | 1,671.5 | 1,692 | 1,664.5 | 1,681.5 | +10 | +0.6% | 1,694,200 |
| 2024/04/09 | 1,648 | 1,672.5 | 1,642.5 | 1,671.5 | +30.5 | +1.9% | 990,200 |
| 2024/04/08 | 1,624.5 | 1,642 | 1,619.5 | 1,641 | +17 | +1% | 890,200 |
| 2024/04/05 | 1,625 | 1,635.5 | 1,614.5 | 1,624 | -7.5 | -0.5% | 1,079,000 |
| 2024/04/04 | 1,645 | 1,656 | 1,631 | 1,631.5 | +4.5 | +0.3% | 1,608,300 |
| 2024/04/03 | 1,623 | 1,639 | 1,613 | 1,627 | +8.5 | +0.5% | 1,348,600 |
| 2024/04/02 | 1,607 | 1,632.5 | 1,607 | 1,618.5 | +11.5 | +0.7% | 1,121,600 |
| 2024/04/01 | 1,655.5 | 1,663 | 1,605.5 | 1,607 | -34.5 | -2.1% | 1,615,100 |
| 2024/03/29 | 1,611 | 1,659.5 | 1,610 | 1,641.5 | +26 | +1.6% | 2,238,500 |
| 2024/03/28 | 1,607 | 1,629.5 | 1,599.5 | 1,615.5 | -1 | -0.1% | 1,671,900 |
| 2024/03/27 | 1,628 | 1,631 | 1,609 | 1,616.5 | +2.5 | +0.2% | 1,360,600 |
| 2024/03/26 | 1,601 | 1,628 | 1,591.5 | 1,614 | +13 | +0.8% | 1,206,000 |
| 2024/03/25 | 1,617 | 1,619.5 | 1,595 | 1,601 | -12.5 | -0.8% | 925,200 |
| 2024/03/22 | 1,610 | 1,617 | 1,594 | 1,613.5 | +7.5 | +0.5% | 1,219,100 |
| 2024/03/21 | 1,581 | 1,608.5 | 1,580.5 | 1,606 | +27 | +1.7% | 1,485,800 |
| 2024/03/19 | 1,555 | 1,579.5 | 1,552 | 1,579 | +11.5 | +0.7% | 924,800 |
| 2024/03/18 | 1,578 | 1,581 | 1,550 | 1,567.5 | +4.5 | +0.3% | 1,613,400 |
| 2024/03/15 | 1,535 | 1,577 | 1,532.5 | 1,563 | +33.5 | +2.2% | 3,105,500 |
| 2024/03/14 | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | +25 | +1.7% | 1,647,200 |
| 2024/03/13 | 1,483 | 1,506 | 1,479 | 1,504.5 | +21.5 | +1.4% | 1,343,200 |
| 2024/03/12 | 1,455 | 1,488 | 1,447 | 1,483 | +14.5 | +1% | 1,712,700 |
| 2024/03/11 | 1,505.5 | 1,510 | 1,460 | 1,468.5 | -43 | -2.8% | 1,237,000 |
| 2024/03/08 | 1,486.5 | 1,519 | 1,482 | 1,511.5 | +26 | +1.8% | 1,821,500 |
| 2024/03/07 | 1,489 | 1,502 | 1,479 | 1,485.5 | +2.5 | +0.2% | 1,339,600 |
| 2024/03/06 | 1,471 | 1,491 | 1,467.5 | 1,483 | +8.5 | +0.6% | 2,041,400 |
| 2024/03/05 | 1,481 | 1,486.5 | 1,468.5 | 1,474.5 | -22 | -1.5% | 1,682,500 |
| 2024/03/04 | 1,521.5 | 1,531 | 1,492.5 | 1,496.5 | -24.5 | -1.6% | 1,155,200 |
| 2024/03/01 | 1,523 | 1,528.5 | 1,513.5 | 1,521 | +8 | +0.5% | 1,061,900 |
| 2024/02/29 | 1,524 | 1,533 | 1,491 | 1,513 | -11 | -0.7% | 1,983,100 |
| 2024/02/28 | 1,536 | 1,543.5 | 1,512.5 | 1,524 | -2 | -0.1% | 1,502,900 |
| 2024/02/27 | 1,510 | 1,545 | 1,510 | 1,526 | +17.5 | +1.2% | 1,831,000 |
| 2024/02/26 | 1,520.5 | 1,523.5 | 1,497.5 | 1,508.5 | -7.5 | -0.5% | 1,005,500 |
| 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 |
151～
200
件表示中 / 3585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 | 196,500円 | +6.9% | +21.7% | 2.75% | 11.57倍 | 0.79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 |
| 日産化 | 538,900円 | +8.1% | +3.0% | 3.04% | 18.81倍 | 3.24倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| レゾナックＨＤ | 380,100円 | +7.2% | - | 1.71% | 21.47倍 | 1.11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 | 340,700円 | +1.2% | +17.3% | 4.40% | 11.57倍 | 0.75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 | 208,100円 | +8.4% | -2.0% | 4.81% | 12.51倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
