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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 1,529 | 1,533 | 1,518 | 1,523 | -8.5 | -0.6% | 992,000 |
| 2024/01/29 | 1,531.5 | 1,545 | 1,528 | 1,531.5 | +12.5 | +0.8% | 1,339,400 |
| 2024/01/26 | 1,530 | 1,538 | 1,516.5 | 1,519 | -18 | -1.2% | 1,439,600 |
| 2024/01/25 | 1,526 | 1,537 | 1,522.5 | 1,537 | +12 | +0.8% | 1,019,200 |
| 2024/01/24 | 1,525 | 1,536.5 | 1,516 | 1,525 | -7.5 | -0.5% | 1,310,700 |
| 2024/01/23 | 1,535 | 1,540.5 | 1,525.5 | 1,532.5 | +1 | +0.1% | 1,822,800 |
| 2024/01/22 | 1,505 | 1,535 | 1,500 | 1,531.5 | +44.5 | +3% | 1,588,600 |
| 2024/01/19 | 1,498 | 1,499 | 1,476.5 | 1,487 | -8 | -0.5% | 1,699,800 |
| 2024/01/18 | 1,483.5 | 1,512.5 | 1,482 | 1,495 | -13.5 | -0.9% | 2,304,900 |
| 2024/01/17 | 1,516 | 1,526.5 | 1,506.5 | 1,508.5 | +14.5 | +1% | 2,301,400 |
| 2024/01/16 | 1,508 | 1,508.5 | 1,486.5 | 1,494 | -10.5 | -0.7% | 1,227,900 |
| 2024/01/15 | 1,490 | 1,511 | 1,486 | 1,504.5 | +34 | +2.3% | 1,942,500 |
251～
300
件表示中 / 3673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 | 165,200円 | +4.0% | +4.3% | 3.27% | 11.89倍 | 0.70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 | 298,500円 | +4.3% | +17.3% | 5.03% | 9.99倍 | 0.65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 |
| 日産化 | 419,900円 | +9.2% | +8.3% | 3.91% | 14.03倍 | 2.50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 |
| 住友化 | 32,200円 | +6.3% | - | 2.80% | 21.09倍 | 0.58倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| ライオン | 175,000円 | +1.7% | +8.5% | 1.71% | 19.34倍 | 1.65倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
