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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,235 | 1,242 | 1,229 | 1,234 | +12 | +1% | 1,235,200 |
2023/02/24 | 1,218 | 1,224 | 1,215 | 1,222 | +10 | +0.8% | 1,178,900 |
2023/02/22 | 1,236 | 1,238 | 1,210 | 1,212 | -12 | -1% | 2,149,200 |
2023/02/21 | 1,209 | 1,224 | 1,205 | 1,224 | +15 | +1.2% | 1,403,100 |
2023/02/20 | 1,194 | 1,211 | 1,191 | 1,209 | +25 | +2.1% | 1,884,900 |
2023/02/17 | 1,170 | 1,190 | 1,166 | 1,184 | +16 | +1.4% | 1,881,800 |
2023/02/16 | 1,176 | 1,179 | 1,160 | 1,168 | -10 | -0.8% | 2,102,600 |
2023/02/15 | 1,172 | 1,184 | 1,163 | 1,178 | +9 | +0.8% | 1,598,500 |
2023/02/14 | 1,175 | 1,176 | 1,162 | 1,169 | -2 | -0.2% | 1,407,300 |
2023/02/13 | 1,158 | 1,173 | 1,139 | 1,171 | +7 | +0.6% | 2,168,200 |
2023/02/10 | 1,130 | 1,174 | 1,127 | 1,164 | +36 | +3.2% | 5,079,200 |
2023/02/09 | 1,058 | 1,140 | 1,054 | 1,128 | +69 | +6.5% | 7,936,500 |
2023/02/08 | 1,052 | 1,065 | 1,052 | 1,059 | ±0 | ±0% | 824,700 |
2023/02/07 | 1,058 | 1,065 | 1,052 | 1,059 | +1 | +0.1% | 712,500 |
2023/02/06 | 1,053 | 1,060 | 1,052 | 1,058 | +10 | +1% | 801,500 |
2023/02/03 | 1,044 | 1,048 | 1,041 | 1,048 | -1 | -0.1% | 726,600 |
2023/02/02 | 1,067 | 1,067 | 1,047 | 1,049 | -18 | -1.7% | 1,068,700 |
2023/02/01 | 1,074 | 1,075 | 1,062 | 1,067 | -4 | -0.4% | 743,600 |
2023/01/31 | 1,067 | 1,075 | 1,065 | 1,071 | +9 | +0.8% | 1,041,700 |
2023/01/30 | 1,061 | 1,066 | 1,055 | 1,062 | -4 | -0.4% | 934,700 |
2023/01/27 | 1,070 | 1,070 | 1,061 | 1,066 | +3 | +0.3% | 1,106,800 |
2023/01/26 | 1,050 | 1,069 | 1,049 | 1,063 | +12 | +1.1% | 1,494,900 |
2023/01/25 | 1,047 | 1,051 | 1,043 | 1,051 | +8 | +0.8% | 1,092,100 |
2023/01/24 | 1,043 | 1,046 | 1,037 | 1,043 | +4 | +0.4% | 1,004,400 |
2023/01/23 | 1,041 | 1,041 | 1,031 | 1,039 | +3 | +0.3% | 937,200 |
2023/01/20 | 1,030 | 1,036 | 1,026 | 1,036 | +9 | +0.9% | 584,700 |
2023/01/19 | 1,035 | 1,036 | 1,027 | 1,027 | -9 | -0.9% | 687,000 |
2023/01/18 | 1,027 | 1,044 | 1,023 | 1,036 | +11 | +1.1% | 1,045,200 |
2023/01/17 | 1,012 | 1,027 | 1,012 | 1,025 | +13 | +1.3% | 983,900 |
2023/01/16 | 1,019 | 1,021 | 1,007 | 1,012 | -15 | -1.5% | 1,782,900 |
2023/01/13 | 1,035 | 1,038 | 1,024 | 1,027 | -13 | -1.3% | 1,406,500 |
2023/01/12 | 1,037 | 1,044 | 1,036 | 1,040 | +2 | +0.2% | 876,800 |
2023/01/11 | 1,040 | 1,045 | 1,035 | 1,038 | -4 | -0.4% | 1,247,400 |
2023/01/10 | 1,040 | 1,047 | 1,037 | 1,042 | ±0 | ±0% | 1,030,300 |
2023/01/06 | 1,048 | 1,050 | 1,039 | 1,042 | -8 | -0.8% | 1,037,800 |
2023/01/05 | 1,043 | 1,050 | 1,042 | 1,050 | +9 | +0.9% | 1,141,600 |
2023/01/04 | 1,057 | 1,058 | 1,037 | 1,041 | -17 | -1.6% | 1,364,400 |
2022/12/30 | 1,058 | 1,066 | 1,056 | 1,058 | -4 | -0.4% | 932,700 |
2022/12/29 | 1,067 | 1,067 | 1,053 | 1,062 | -34 | -3.1% | 1,906,000 |
2022/12/28 | 1,090 | 1,097 | 1,089 | 1,096 | +4 | +0.4% | 2,243,500 |
2022/12/27 | 1,100 | 1,104 | 1,090 | 1,092 | -6 | -0.5% | 1,166,500 |
2022/12/26 | 1,089 | 1,098 | 1,087 | 1,098 | +16 | +1.5% | 895,300 |
2022/12/23 | 1,086 | 1,089 | 1,074 | 1,082 | -13 | -1.2% | 1,799,100 |
2022/12/22 | 1,102 | 1,103 | 1,092 | 1,095 | +4 | +0.4% | 1,213,600 |
2022/12/21 | 1,100 | 1,108 | 1,089 | 1,091 | -7 | -0.6% | 1,538,900 |
2022/12/20 | 1,110 | 1,117 | 1,090 | 1,098 | -6 | -0.5% | 1,374,900 |
2022/12/19 | 1,115 | 1,116 | 1,100 | 1,104 | -11 | -1% | 1,160,300 |
2022/12/16 | 1,110 | 1,120 | 1,108 | 1,115 | -3 | -0.3% | 2,007,200 |
2022/12/15 | 1,116 | 1,126 | 1,113 | 1,118 | +1 | +0.1% | 1,125,800 |
2022/12/14 | 1,107 | 1,119 | 1,105 | 1,117 | +9 | +0.8% | 1,399,800 |
301~
350
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