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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,343 | 1,350.5 | 1,335 | 1,342 | ±0 | ±0% | 865,700 |
| 2023/07/12 | 1,368.5 | 1,368.5 | 1,340.5 | 1,342 | -21 | -1.5% | 932,800 |
| 2023/07/11 | 1,389.5 | 1,392.5 | 1,359 | 1,363 | -21 | -1.5% | 1,300,400 |
| 2023/07/10 | 1,391 | 1,397.5 | 1,377 | 1,384 | ±0 | ±0% | 1,147,900 |
| 2023/07/07 | 1,392 | 1,397.5 | 1,379 | 1,384 | -21.5 | -1.5% | 1,406,200 |
| 2023/07/06 | 1,425 | 1,429.5 | 1,399.5 | 1,405.5 | -22 | -1.5% | 1,703,600 |
| 2023/07/05 | 1,421.5 | 1,427.5 | 1,412 | 1,427.5 | +3 | +0.2% | 831,200 |
| 2023/07/04 | 1,431 | 1,438 | 1,424.5 | 1,424.5 | ±0 | ±0% | 1,053,100 |
| 2023/07/03 | 1,405.5 | 1,426.5 | 1,405.5 | 1,424.5 | +26 | +1.9% | 1,545,700 |
| 2023/06/30 | 1,394 | 1,404 | 1,390.5 | 1,398.5 | +4.5 | +0.3% | 1,734,300 |
| 2023/06/29 | 1,400.5 | 1,410.5 | 1,390 | 1,394 | -30.5 | -2.1% | 1,817,300 |
| 2023/06/28 | 1,411 | 1,435.5 | 1,408.5 | 1,424.5 | +24.5 | +1.8% | 2,747,300 |
| 2023/06/27 | 1,402.5 | 1,408.5 | 1,388 | 1,400 | +8 | +0.6% | 1,422,100 |
| 2023/06/26 | 1,395 | 1,405 | 1,388 | 1,392 | +2 | +0.1% | 1,146,200 |
| 2023/06/23 | 1,398 | 1,407 | 1,381.5 | 1,390 | -9 | -0.6% | 1,416,600 |
| 2023/06/22 | 1,405 | 1,411 | 1,395 | 1,399 | -4.5 | -0.3% | 1,704,900 |
| 2023/06/21 | 1,388 | 1,408 | 1,380 | 1,403.5 | +19.5 | +1.4% | 1,621,100 |
| 2023/06/20 | 1,386 | 1,390.5 | 1,378 | 1,384 | -4 | -0.3% | 1,566,200 |
| 2023/06/19 | 1,410 | 1,411 | 1,381 | 1,388 | -15.5 | -1.1% | 1,514,000 |
| 2023/06/16 | 1,389 | 1,409 | 1,382.5 | 1,403.5 | +14 | +1% | 2,880,900 |
| 2023/06/15 | 1,386.5 | 1,392.5 | 1,374.5 | 1,389.5 | +4 | +0.3% | 1,645,600 |
| 2023/06/14 | 1,378 | 1,395 | 1,376 | 1,385.5 | +21.5 | +1.6% | 1,672,100 |
| 2023/06/13 | 1,356.5 | 1,370 | 1,354.5 | 1,364 | +14 | +1% | 1,476,600 |
| 2023/06/12 | 1,352 | 1,356.5 | 1,345 | 1,350 | +2 | +0.1% | 1,494,400 |
| 2023/06/09 | 1,339.5 | 1,352.5 | 1,328 | 1,348 | +22 | +1.7% | 2,177,100 |
| 2023/06/08 | 1,338 | 1,340 | 1,321.5 | 1,326 | +5 | +0.4% | 1,329,000 |
| 2023/06/07 | 1,340 | 1,352 | 1,318 | 1,321 | -12.5 | -0.9% | 1,875,900 |
| 2023/06/06 | 1,325 | 1,336 | 1,316 | 1,333.5 | +0.5 | ±0% | 1,136,700 |
| 2023/06/05 | 1,331.5 | 1,340 | 1,325 | 1,333 | +20 | +1.5% | 1,309,900 |
| 2023/06/02 | 1,303 | 1,317 | 1,300 | 1,313 | +10 | +0.8% | 987,800 |
| 2023/06/01 | 1,303 | 1,309 | 1,289 | 1,303 | -15 | -1.1% | 1,399,000 |
| 2023/05/31 | 1,343 | 1,344 | 1,317 | 1,318 | -39 | -2.9% | 3,080,700 |
| 2023/05/30 | 1,340 | 1,360 | 1,334 | 1,357 | +14 | +1% | 1,689,000 |
| 2023/05/29 | 1,334 | 1,346 | 1,332 | 1,343 | +21 | +1.6% | 1,325,400 |
| 2023/05/26 | 1,335 | 1,337 | 1,322 | 1,322 | -18 | -1.3% | 1,191,300 |
| 2023/05/25 | 1,321 | 1,340 | 1,319 | 1,340 | +23 | +1.7% | 1,384,200 |
| 2023/05/24 | 1,319 | 1,322 | 1,308 | 1,317 | -2 | -0.2% | 1,218,700 |
| 2023/05/23 | 1,328 | 1,335 | 1,314 | 1,319 | -9 | -0.7% | 1,528,600 |
| 2023/05/22 | 1,320 | 1,329 | 1,317 | 1,328 | +5 | +0.4% | 1,122,300 |
| 2023/05/19 | 1,330 | 1,337 | 1,315 | 1,323 | +4 | +0.3% | 2,347,000 |
| 2023/05/18 | 1,298 | 1,325 | 1,288 | 1,319 | +23 | +1.8% | 2,445,300 |
| 2023/05/17 | 1,290 | 1,297 | 1,278 | 1,296 | +6 | +0.5% | 1,310,400 |
| 2023/05/16 | 1,293 | 1,294 | 1,269 | 1,290 | -4 | -0.3% | 1,687,800 |
| 2023/05/15 | 1,313 | 1,325 | 1,286 | 1,294 | +31 | +2.5% | 3,008,500 |
201～
250
件表示中 / 3458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 | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21倍 | 0.91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 |
| 三井化学 | 462,800円 | +5.7% | +45.9% | 3.24% | 12.05倍 | 1.02倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,500円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| レゾナックＨＤ | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20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 |
| 日産化 | 478,200円 | +3.3% | -2.2% | 3.43% | 17.26倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
