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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,016 | 2,050 | 2,007 | 2,037 | +2.5 | +0.1% | 1,129,400 |
| 2024/10/23 | 2,014 | 2,047 | 2,014 | 2,034.5 | -7 | -0.3% | 723,600 |
| 2024/10/22 | 2,020 | 2,045.5 | 2,003 | 2,041.5 | +4.5 | +0.2% | 752,200 |
| 2024/10/21 | 2,043.5 | 2,055.5 | 2,031 | 2,037 | -15 | -0.7% | 735,900 |
| 2024/10/18 | 2,100 | 2,102 | 2,047.5 | 2,052 | -31.5 | -1.5% | 1,187,600 |
| 2024/10/17 | 2,097.5 | 2,113 | 2,083.5 | 2,083.5 | +5.5 | +0.3% | 925,600 |
| 2024/10/16 | 2,069.5 | 2,099.5 | 2,061 | 2,078 | -10 | -0.5% | 1,026,200 |
| 2024/10/15 | 2,126.5 | 2,130 | 2,086 | 2,088 | -22 | -1% | 1,895,200 |
| 2024/10/11 | 2,141.5 | 2,141.5 | 2,105.5 | 2,110 | -14 | -0.7% | 1,001,300 |
| 2024/10/10 | 2,153.5 | 2,155 | 2,118 | 2,124 | -17 | -0.8% | 916,400 |
| 2024/10/09 | 2,141.5 | 2,186.5 | 2,125.5 | 2,141 | +12.5 | +0.6% | 1,152,900 |
| 2024/10/08 | 2,133 | 2,139 | 2,107 | 2,128.5 | -24 | -1.1% | 954,200 |
| 2024/10/07 | 2,177.5 | 2,179 | 2,140 | 2,152.5 | +21 | +1% | 1,118,700 |
| 2024/10/04 | 2,137 | 2,143 | 2,112 | 2,131.5 | +14.5 | +0.7% | 1,080,100 |
| 2024/10/03 | 2,175.5 | 2,176.5 | 2,116.5 | 2,117 | -8.5 | -0.4% | 1,049,200 |
| 2024/10/02 | 2,140 | 2,161.5 | 2,114 | 2,125.5 | -17 | -0.8% | 1,267,400 |
| 2024/10/01 | 2,124 | 2,158.5 | 2,120.5 | 2,142.5 | +23 | +1.1% | 1,113,300 |
| 2024/09/30 | 2,084 | 2,130 | 2,077 | 2,119.5 | -90 | -4.1% | 1,857,600 |
| 2024/09/27 | 2,188 | 2,228 | 2,181.5 | 2,209.5 | +60 | +2.8% | 2,129,800 |
| 2024/09/26 | 2,102.5 | 2,149.5 | 2,098.5 | 2,149.5 | +49.5 | +2.4% | 1,433,200 |
| 2024/09/25 | 2,123 | 2,129.5 | 2,091 | 2,100 | -18.5 | -0.9% | 1,808,800 |
| 2024/09/24 | 2,105.5 | 2,142 | 2,105.5 | 2,118.5 | +35.5 | +1.7% | 1,761,500 |
| 2024/09/20 | 2,091 | 2,096 | 2,064.5 | 2,083 | +23 | +1.1% | 4,172,500 |
| 2024/09/19 | 2,000 | 2,060 | 1,975 | 2,060 | +99 | +5% | 2,641,500 |
| 2024/09/18 | 1,951 | 1,977 | 1,942.5 | 1,961 | +6.5 | +0.3% | 1,001,800 |
| 2024/09/17 | 1,987 | 2,009 | 1,916.5 | 1,954.5 | -0.5 | ±0% | 2,373,200 |
| 2024/09/13 | 1,956.5 | 1,997 | 1,893.5 | 1,955 | +78.5 | +4.2% | 4,043,000 |
| 2024/09/12 | 1,860 | 1,897 | 1,845.5 | 1,876.5 | +91 | +5.1% | 1,578,000 |
| 2024/09/11 | 1,832 | 1,833.5 | 1,762.5 | 1,785.5 | -52 | -2.8% | 1,125,300 |
| 2024/09/10 | 1,830 | 1,857 | 1,815 | 1,837.5 | +11 | +0.6% | 971,900 |
| 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 |
201～
250
件表示中 / 3766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 | 2.28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
