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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,249 | 1,270 | 1,195 | 1,263 | +24 | +1.9% | 5,259,500 |
| 2023/05/11 | 1,241 | 1,251 | 1,238 | 1,239 | -10 | -0.8% | 1,556,800 |
| 2023/05/10 | 1,268 | 1,268 | 1,249 | 1,249 | -15 | -1.2% | 1,165,500 |
| 2023/05/09 | 1,270 | 1,270 | 1,259 | 1,264 | -4 | -0.3% | 1,356,100 |
| 2023/05/08 | 1,265 | 1,276 | 1,261 | 1,268 | +4 | +0.3% | 1,417,300 |
| 2023/05/02 | 1,267 | 1,268 | 1,261 | 1,264 | -3 | -0.2% | 1,068,500 |
| 2023/05/01 | 1,266 | 1,267 | 1,258 | 1,267 | ±0 | ±0% | 1,510,200 |
| 2023/04/28 | 1,254 | 1,268 | 1,248 | 1,267 | +24 | +1.9% | 1,747,700 |
| 2023/04/27 | 1,231 | 1,246 | 1,225 | 1,243 | +12 | +1% | 1,350,300 |
| 2023/04/26 | 1,233 | 1,235 | 1,227 | 1,231 | -8 | -0.6% | 1,070,200 |
| 2023/04/25 | 1,254 | 1,256 | 1,237 | 1,239 | -8 | -0.6% | 1,372,500 |
| 2023/04/24 | 1,249 | 1,252 | 1,240 | 1,247 | -3 | -0.2% | 1,089,900 |
| 2023/04/21 | 1,249 | 1,258 | 1,247 | 1,250 | +1 | +0.1% | 1,223,700 |
| 2023/04/20 | 1,242 | 1,255 | 1,241 | 1,249 | +7 | +0.6% | 1,305,000 |
| 2023/04/19 | 1,236 | 1,245 | 1,234 | 1,242 | +1 | +0.1% | 947,200 |
| 2023/04/18 | 1,239 | 1,252 | 1,237 | 1,241 | +3 | +0.2% | 1,066,300 |
| 2023/04/17 | 1,235 | 1,238 | 1,225 | 1,238 | +10 | +0.8% | 1,078,200 |
| 2023/04/14 | 1,236 | 1,236 | 1,224 | 1,228 | +4 | +0.3% | 1,474,700 |
| 2023/04/13 | 1,222 | 1,226 | 1,217 | 1,224 | +2 | +0.2% | 1,092,100 |
| 2023/04/12 | 1,215 | 1,230 | 1,215 | 1,222 | +17 | +1.4% | 1,360,600 |
| 2023/04/11 | 1,207 | 1,208 | 1,200 | 1,205 | +7 | +0.6% | 1,025,600 |
| 2023/04/10 | 1,207 | 1,210 | 1,192 | 1,198 | ±0 | ±0% | 1,228,000 |
| 2023/04/07 | 1,195 | 1,201 | 1,192 | 1,198 | +4 | +0.3% | 1,306,200 |
| 2023/04/06 | 1,200 | 1,213 | 1,192 | 1,194 | -4 | -0.3% | 1,843,800 |
| 2023/04/05 | 1,214 | 1,218 | 1,197 | 1,198 | -27 | -2.2% | 1,567,500 |
| 2023/04/04 | 1,228 | 1,235 | 1,220 | 1,225 | +1 | +0.1% | 1,641,900 |
| 2023/04/03 | 1,228 | 1,229 | 1,215 | 1,224 | +7 | +0.6% | 1,431,400 |
| 2023/03/31 | 1,220 | 1,230 | 1,212 | 1,217 | +6 | +0.5% | 1,425,400 |
| 2023/03/30 | 1,208 | 1,217 | 1,200 | 1,211 | +9 | +0.7% | 944,100 |
| 2023/03/29 | 1,198 | 1,203 | 1,190 | 1,202 | +17 | +1.4% | 1,470,100 |
| 2023/03/28 | 1,190 | 1,192 | 1,178 | 1,185 | +11 | +0.9% | 753,700 |
| 2023/03/27 | 1,181 | 1,181 | 1,167 | 1,174 | +5 | +0.4% | 917,100 |
| 2023/03/24 | 1,163 | 1,171 | 1,160 | 1,169 | +2 | +0.2% | 1,046,800 |
| 2023/03/23 | 1,160 | 1,168 | 1,157 | 1,167 | +1 | +0.1% | 1,046,600 |
| 2023/03/22 | 1,168 | 1,171 | 1,152 | 1,166 | +13 | +1.1% | 1,337,400 |
| 2023/03/20 | 1,147 | 1,166 | 1,143 | 1,153 | -5 | -0.4% | 1,231,400 |
| 2023/03/17 | 1,180 | 1,182 | 1,157 | 1,158 | -21 | -1.8% | 2,021,100 |
| 2023/03/16 | 1,163 | 1,180 | 1,160 | 1,179 | -34 | -2.8% | 1,446,400 |
| 2023/03/15 | 1,203 | 1,219 | 1,199 | 1,213 | +28 | +2.4% | 1,047,100 |
| 2023/03/14 | 1,222 | 1,223 | 1,179 | 1,185 | -56 | -4.5% | 2,019,000 |
| 2023/03/13 | 1,254 | 1,257 | 1,234 | 1,241 | -29 | -2.3% | 1,299,200 |
| 2023/03/10 | 1,285 | 1,285 | 1,259 | 1,270 | -8 | -0.6% | 2,112,300 |
| 2023/03/09 | 1,283 | 1,288 | 1,273 | 1,278 | +4 | +0.3% | 1,019,100 |
| 2023/03/08 | 1,271 | 1,279 | 1,266 | 1,274 | +8 | +0.6% | 1,033,500 |
| 2023/03/07 | 1,262 | 1,272 | 1,259 | 1,266 | +9 | +0.7% | 1,216,100 |
| 2023/03/06 | 1,266 | 1,269 | 1,256 | 1,257 | -6 | -0.5% | 1,288,000 |
| 2023/03/03 | 1,250 | 1,272 | 1,248 | 1,263 | +13 | +1% | 1,679,700 |
| 2023/03/02 | 1,259 | 1,264 | 1,250 | 1,250 | +10 | +0.8% | 2,035,400 |
| 2023/03/01 | 1,214 | 1,242 | 1,211 | 1,240 | +19 | +1.6% | 1,247,400 |
| 2023/02/28 | 1,234 | 1,236 | 1,221 | 1,221 | -13 | -1.1% | 1,453,700 |
251～
300
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
