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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 1,712 | 1,739 | 1,711.5 | 1,738 | +42 | +2.5% | 1,117,500 |
| 2023/10/26 | 1,699 | 1,708.5 | 1,691.5 | 1,696 | -6 | -0.4% | 1,258,200 |
| 2023/10/25 | 1,717 | 1,722 | 1,696 | 1,702 | +4.5 | +0.3% | 999,100 |
| 2023/10/24 | 1,697.5 | 1,708.5 | 1,665 | 1,697.5 | -7 | -0.4% | 1,701,300 |
| 2023/10/23 | 1,714.5 | 1,722 | 1,704.5 | 1,704.5 | +3 | +0.2% | 1,449,300 |
| 2023/10/20 | 1,717.5 | 1,718.5 | 1,694 | 1,701.5 | -12 | -0.7% | 1,517,400 |
| 2023/10/19 | 1,716.5 | 1,722 | 1,706.5 | 1,713.5 | -3 | -0.2% | 1,451,100 |
| 2023/10/18 | 1,712 | 1,719 | 1,695.5 | 1,716.5 | -1.5 | -0.1% | 1,584,200 |
| 2023/10/17 | 1,726 | 1,736.5 | 1,697 | 1,718 | -4.5 | -0.3% | 1,745,900 |
| 2023/10/16 | 1,730 | 1,733.5 | 1,709 | 1,722.5 | -20 | -1.1% | 913,900 |
| 2023/10/13 | 1,732.5 | 1,744 | 1,723 | 1,742.5 | -18 | -1% | 1,714,000 |
| 2023/10/12 | 1,746.5 | 1,761.5 | 1,736 | 1,760.5 | +14.5 | +0.8% | 1,229,200 |
| 2023/10/11 | 1,739 | 1,752 | 1,728 | 1,746 | +22.5 | +1.3% | 1,972,100 |
| 2023/10/10 | 1,696 | 1,726.5 | 1,692.5 | 1,723.5 | +51 | +3% | 1,320,900 |
| 2023/10/06 | 1,661 | 1,685 | 1,652.5 | 1,672.5 | +16.5 | +1% | 1,478,400 |
| 2023/10/05 | 1,626 | 1,656.5 | 1,618.5 | 1,656 | +29.5 | +1.8% | 2,057,100 |
| 2023/10/04 | 1,675 | 1,678.5 | 1,625.5 | 1,626.5 | -72 | -4.2% | 2,101,800 |
| 2023/10/03 | 1,729.5 | 1,729.5 | 1,692 | 1,698.5 | -36.5 | -2.1% | 1,915,000 |
| 2023/10/02 | 1,766.5 | 1,777 | 1,731 | 1,735 | -36 | -2% | 2,766,200 |
| 2023/09/29 | 1,800 | 1,807 | 1,767 | 1,771 | -28 | -1.6% | 2,675,500 |
| 2023/09/28 | 1,778 | 1,808 | 1,772.5 | 1,799 | +28.5 | +1.6% | 2,360,600 |
| 2023/09/27 | 1,747 | 1,773 | 1,739 | 1,770.5 | +12 | +0.7% | 1,459,800 |
| 2023/09/26 | 1,769 | 1,769 | 1,737 | 1,758.5 | -1.5 | -0.1% | 976,100 |
| 2023/09/25 | 1,753.5 | 1,769 | 1,741 | 1,760 | +23 | +1.3% | 1,366,800 |
| 2023/09/22 | 1,725 | 1,745.5 | 1,719 | 1,737 | -9 | -0.5% | 1,499,200 |
| 2023/09/21 | 1,739 | 1,754 | 1,728.5 | 1,746 | +29 | +1.7% | 2,515,100 |
| 2023/09/20 | 1,752.5 | 1,754.5 | 1,706.5 | 1,717 | -19 | -1.1% | 1,576,700 |
| 2023/09/19 | 1,729 | 1,739.5 | 1,720.5 | 1,736 | +9 | +0.5% | 1,084,700 |
| 2023/09/15 | 1,725 | 1,742.5 | 1,720.5 | 1,727 | +6.5 | +0.4% | 2,059,700 |
| 2023/09/14 | 1,696.5 | 1,723 | 1,693.5 | 1,720.5 | +28.5 | +1.7% | 1,543,700 |
| 2023/09/13 | 1,706 | 1,708 | 1,682 | 1,692 | +3 | +0.2% | 1,583,500 |
| 2023/09/12 | 1,687 | 1,693 | 1,674 | 1,689 | +12 | +0.7% | 1,076,000 |
| 2023/09/11 | 1,690 | 1,694 | 1,671 | 1,677 | +4.5 | +0.3% | 920,600 |
| 2023/09/08 | 1,680 | 1,685.5 | 1,658 | 1,672.5 | -14.5 | -0.9% | 1,615,000 |
| 2023/09/07 | 1,675 | 1,702.5 | 1,671 | 1,687 | +4.5 | +0.3% | 2,171,300 |
| 2023/09/06 | 1,681.5 | 1,708.5 | 1,679 | 1,682.5 | -20 | -1.2% | 2,953,200 |
| 2023/09/05 | 1,705 | 1,706 | 1,669.5 | 1,702.5 | -7.5 | -0.4% | 1,936,400 |
| 2023/09/04 | 1,703.5 | 1,710 | 1,687 | 1,710 | +20.5 | +1.2% | 2,060,200 |
| 2023/09/01 | 1,665 | 1,692.5 | 1,658.5 | 1,689.5 | +34 | +2.1% | 1,651,900 |
| 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 |
351～
400
件表示中 / 3674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 | 150,600円 | +4.0% | +4.3% | 3.59% | 10.84倍 | 0.64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 | 274,500円 | +4.3% | +17.3% | 5.46% | 9.18倍 | 0.60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 | 389,900円 | +9.2% | +8.3% | 4.21% | 13.02倍 | 2.32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 | 28,900円 | +6.3% | - | 3.11% | 18.92倍 | 0.52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 | 166,400円 | +1.7% | +8.5% | 1.80% | 18.39倍 | 1.57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
