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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,638.5 | 1,659.5 | 1,635.5 | 1,655.5 | +4 | +0.2% | 1,940,600 |
| 2023/08/30 | 1,640.5 | 1,657.5 | 1,635 | 1,651.5 | +7.5 | +0.5% | 1,368,200 |
| 2023/08/29 | 1,655.5 | 1,662.5 | 1,637.5 | 1,644 | -3 | -0.2% | 1,617,000 |
| 2023/08/28 | 1,616 | 1,648.5 | 1,613.5 | 1,647 | +42 | +2.6% | 1,644,500 |
| 2023/08/25 | 1,602 | 1,624 | 1,594 | 1,605 | +27 | +1.7% | 3,251,400 |
| 2023/08/24 | 1,590 | 1,591.5 | 1,569 | 1,578 | -19 | -1.2% | 1,408,200 |
| 2023/08/23 | 1,581 | 1,599.5 | 1,579 | 1,597 | ±0 | ±0% | 1,160,400 |
| 2023/08/22 | 1,558 | 1,599 | 1,554 | 1,597 | +51 | +3.3% | 2,270,200 |
| 2023/08/21 | 1,537 | 1,558.5 | 1,534.5 | 1,546 | +8.5 | +0.6% | 1,998,300 |
| 2023/08/18 | 1,510 | 1,547 | 1,500.5 | 1,537.5 | +50.5 | +3.4% | 3,911,100 |
| 2023/08/17 | 1,503.5 | 1,508 | 1,461 | 1,487 | -9 | -0.6% | 1,462,500 |
| 2023/08/16 | 1,501.5 | 1,538 | 1,487 | 1,496 | +24.5 | +1.7% | 2,655,500 |
| 2023/08/15 | 1,482 | 1,486 | 1,470 | 1,471.5 | -11 | -0.7% | 1,440,900 |
| 2023/08/14 | 1,475 | 1,506 | 1,471.5 | 1,482.5 | +0.5 | ±0% | 2,085,400 |
| 2023/08/10 | 1,420.5 | 1,484.5 | 1,418 | 1,482 | +89.5 | +6.4% | 4,627,700 |
| 2023/08/09 | 1,374 | 1,418 | 1,330 | 1,392.5 | +47 | +3.5% | 5,067,300 |
| 2023/08/08 | 1,345 | 1,352 | 1,336.5 | 1,345.5 | -11 | -0.8% | 1,965,600 |
| 2023/08/07 | 1,352.5 | 1,360 | 1,346 | 1,356.5 | +1 | +0.1% | 1,311,300 |
| 2023/08/04 | 1,361 | 1,372.5 | 1,351.5 | 1,355.5 | -20.5 | -1.5% | 1,137,500 |
| 2023/08/03 | 1,396 | 1,398.5 | 1,375 | 1,376 | -35.5 | -2.5% | 1,120,800 |
| 2023/08/02 | 1,419 | 1,432.5 | 1,408.5 | 1,411.5 | -20.5 | -1.4% | 947,900 |
| 2023/08/01 | 1,426 | 1,437.5 | 1,423 | 1,432 | +2.5 | +0.2% | 879,400 |
| 2023/07/31 | 1,414 | 1,439 | 1,405 | 1,429.5 | +30.5 | +2.2% | 2,221,300 |
| 2023/07/28 | 1,391 | 1,399 | 1,368.5 | 1,399 | +6 | +0.4% | 4,288,400 |
| 2023/07/27 | 1,390 | 1,395.5 | 1,378.5 | 1,393 | -4 | -0.3% | 1,490,600 |
| 2023/07/26 | 1,408 | 1,408.5 | 1,390 | 1,397 | -9.5 | -0.7% | 896,900 |
| 2023/07/25 | 1,395 | 1,406.5 | 1,388 | 1,406.5 | +17.5 | +1.3% | 1,220,300 |
| 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 |
301～
350
件表示中 / 3585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 | 196,500円 | +6.9% | +21.7% | 2.75% | 11.57倍 | 0.79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 |
| 日産化 | 538,900円 | +8.1% | +3.0% | 3.04% | 18.81倍 | 3.24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 |
| レゾナックＨＤ | 380,100円 | +7.2% | - | 1.71% | 21.47倍 | 1.11倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三井化学 | 340,700円 | +1.2% | +17.3% | 4.40% | 11.57倍 | 0.75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 |
| 東ソー | 208,100円 | +8.4% | -2.0% | 4.81% | 12.51倍 | 0.81倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
