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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,703 | 1,778.5 | 1,648 | 1,729 | +90 | +5.5% | 3,523,500 |
| 2024/08/08 | 1,634 | 1,679.5 | 1,629 | 1,639 | -13 | -0.8% | 1,937,700 |
| 2024/08/07 | 1,602.5 | 1,688.5 | 1,575.5 | 1,652 | -15 | -0.9% | 2,567,200 |
| 2024/08/06 | 1,512 | 1,674.5 | 1,512 | 1,667 | +246.5 | +17.4% | 2,450,300 |
| 2024/08/05 | 1,600 | 1,606 | 1,413.5 | 1,420.5 | -289 | -16.9% | 3,013,800 |
| 2024/08/02 | 1,742.5 | 1,781 | 1,703.5 | 1,709.5 | -110 | -6% | 1,940,100 |
| 2024/08/01 | 1,891.5 | 1,902.5 | 1,808.5 | 1,819.5 | -39.5 | -2.1% | 1,587,300 |
| 2024/07/31 | 1,843 | 1,866.5 | 1,836.5 | 1,859 | +1.5 | +0.1% | 1,422,700 |
| 2024/07/30 | 1,867 | 1,873 | 1,846 | 1,857.5 | -19 | -1% | 1,441,800 |
| 2024/07/29 | 1,869 | 1,887 | 1,865 | 1,876.5 | +42 | +2.3% | 888,800 |
| 2024/07/26 | 1,830 | 1,848 | 1,822 | 1,834.5 | +5.5 | +0.3% | 1,009,700 |
| 2024/07/25 | 1,845 | 1,854.5 | 1,826 | 1,829 | -32 | -1.7% | 1,247,600 |
| 2024/07/24 | 1,896 | 1,904.5 | 1,852 | 1,861 | -42 | -2.2% | 1,387,800 |
| 2024/07/23 | 1,919 | 1,919.5 | 1,888.5 | 1,903 | +13.5 | +0.7% | 1,161,200 |
| 2024/07/22 | 1,872.5 | 1,889.5 | 1,872 | 1,889.5 | +25 | +1.3% | 1,218,600 |
| 2024/07/19 | 1,874.5 | 1,878.5 | 1,856.5 | 1,864.5 | -7.5 | -0.4% | 1,413,700 |
| 2024/07/18 | 1,897.5 | 1,904.5 | 1,868.5 | 1,872 | -36 | -1.9% | 1,586,500 |
| 2024/07/17 | 1,898 | 1,911.5 | 1,893.5 | 1,908 | +29 | +1.5% | 1,312,900 |
| 2024/07/16 | 1,870 | 1,887.5 | 1,863.5 | 1,879 | +9.5 | +0.5% | 1,047,200 |
| 2024/07/12 | 1,867.5 | 1,882 | 1,861 | 1,869.5 | -20.5 | -1.1% | 1,350,200 |
| 2024/07/11 | 1,885.5 | 1,903 | 1,883.5 | 1,890 | +12 | +0.6% | 1,631,900 |
| 2024/07/10 | 1,877 | 1,882 | 1,860 | 1,878 | +20.5 | +1.1% | 1,235,400 |
| 2024/07/09 | 1,860 | 1,879.5 | 1,855 | 1,857.5 | -1.5 | -0.1% | 1,218,700 |
| 2024/07/08 | 1,856.5 | 1,868.5 | 1,842.5 | 1,859 | +9 | +0.5% | 1,084,800 |
| 2024/07/05 | 1,873 | 1,877.5 | 1,850 | 1,850 | -25.5 | -1.4% | 926,600 |
| 2024/07/04 | 1,890 | 1,898.5 | 1,863.5 | 1,875.5 | -12 | -0.6% | 1,134,300 |
| 2024/07/03 | 1,880 | 1,894.5 | 1,862.5 | 1,887.5 | +7.5 | +0.4% | 1,027,200 |
| 2024/07/02 | 1,868.5 | 1,886 | 1,861 | 1,880 | +11.5 | +0.6% | 1,541,100 |
| 2024/07/01 | 1,855 | 1,880 | 1,845.5 | 1,868.5 | +19 | +1% | 1,502,500 |
| 2024/06/28 | 1,857.5 | 1,867 | 1,837.5 | 1,849.5 | -18.5 | -1% | 1,588,400 |
| 2024/06/27 | 1,873 | 1,879 | 1,861.5 | 1,868 | -34 | -1.8% | 1,253,300 |
| 2024/06/26 | 1,883.5 | 1,908.5 | 1,878 | 1,902 | +0.5 | ±0% | 2,081,900 |
| 2024/06/25 | 1,897 | 1,903.5 | 1,870 | 1,901.5 | +53.5 | +2.9% | 1,483,500 |
| 2024/06/24 | 1,835 | 1,861 | 1,822.5 | 1,848 | +37 | +2% | 1,777,100 |
| 2024/06/21 | 1,822 | 1,837 | 1,808 | 1,811 | +7 | +0.4% | 1,883,700 |
| 2024/06/20 | 1,808.5 | 1,808.5 | 1,787 | 1,804 | -2.5 | -0.1% | 1,249,800 |
| 2024/06/19 | 1,838 | 1,842 | 1,798.5 | 1,806.5 | -12.5 | -0.7% | 1,432,000 |
| 2024/06/18 | 1,844 | 1,844 | 1,814.5 | 1,819 | +3 | +0.2% | 1,141,700 |
| 2024/06/17 | 1,840 | 1,842.5 | 1,801 | 1,816 | -39.5 | -2.1% | 1,153,900 |
| 2024/06/14 | 1,837 | 1,864.5 | 1,837 | 1,855.5 | +18.5 | +1% | 1,977,900 |
| 2024/06/13 | 1,858.5 | 1,864 | 1,826.5 | 1,837 | -12 | -0.6% | 1,333,900 |
| 2024/06/12 | 1,871.5 | 1,872.5 | 1,834 | 1,849 | +17.5 | +1% | 1,343,000 |
| 2024/06/11 | 1,859.5 | 1,865.5 | 1,830 | 1,831.5 | -31.5 | -1.7% | 1,256,200 |
| 2024/06/10 | 1,844 | 1,863 | 1,840.5 | 1,863 | +32.5 | +1.8% | 1,361,800 |
| 2024/06/07 | 1,801 | 1,830.5 | 1,800 | 1,830.5 | +24.5 | +1.4% | 1,132,000 |
| 2024/06/06 | 1,810 | 1,823.5 | 1,797.5 | 1,806 | -4 | -0.2% | 1,330,200 |
| 2024/06/05 | 1,819 | 1,821 | 1,796.5 | 1,810 | -42.5 | -2.3% | 1,703,200 |
| 2024/06/04 | 1,867.5 | 1,880.5 | 1,836 | 1,852.5 | -46.5 | -2.4% | 2,163,100 |
| 2024/06/03 | 1,892 | 1,913.5 | 1,882 | 1,899 | -11.5 | -0.6% | 1,345,300 |
| 2024/05/31 | 1,905 | 1,917 | 1,900 | 1,910.5 | +26 | +1.4% | 2,188,700 |
251～
300
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
