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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,386 | 1,390.5 | 1,378 | 1,384 | -4 | -0.3% | 1,566,200 |
| 2023/06/19 | 1,410 | 1,411 | 1,381 | 1,388 | -15.5 | -1.1% | 1,514,000 |
| 2023/06/16 | 1,389 | 1,409 | 1,382.5 | 1,403.5 | +14 | +1% | 2,880,900 |
| 2023/06/15 | 1,386.5 | 1,392.5 | 1,374.5 | 1,389.5 | +4 | +0.3% | 1,645,600 |
| 2023/06/14 | 1,378 | 1,395 | 1,376 | 1,385.5 | +21.5 | +1.6% | 1,672,100 |
| 2023/06/13 | 1,356.5 | 1,370 | 1,354.5 | 1,364 | +14 | +1% | 1,476,600 |
| 2023/06/12 | 1,352 | 1,356.5 | 1,345 | 1,350 | +2 | +0.1% | 1,494,400 |
| 2023/06/09 | 1,339.5 | 1,352.5 | 1,328 | 1,348 | +22 | +1.7% | 2,177,100 |
| 2023/06/08 | 1,338 | 1,340 | 1,321.5 | 1,326 | +5 | +0.4% | 1,329,000 |
| 2023/06/07 | 1,340 | 1,352 | 1,318 | 1,321 | -12.5 | -0.9% | 1,875,900 |
| 2023/06/06 | 1,325 | 1,336 | 1,316 | 1,333.5 | +0.5 | ±0% | 1,136,700 |
| 2023/06/05 | 1,331.5 | 1,340 | 1,325 | 1,333 | +20 | +1.5% | 1,309,900 |
| 2023/06/02 | 1,303 | 1,317 | 1,300 | 1,313 | +10 | +0.8% | 987,800 |
| 2023/06/01 | 1,303 | 1,309 | 1,289 | 1,303 | -15 | -1.1% | 1,399,000 |
| 2023/05/31 | 1,343 | 1,344 | 1,317 | 1,318 | -39 | -2.9% | 3,080,700 |
| 2023/05/30 | 1,340 | 1,360 | 1,334 | 1,357 | +14 | +1% | 1,689,000 |
| 2023/05/29 | 1,334 | 1,346 | 1,332 | 1,343 | +21 | +1.6% | 1,325,400 |
| 2023/05/26 | 1,335 | 1,337 | 1,322 | 1,322 | -18 | -1.3% | 1,191,300 |
| 2023/05/25 | 1,321 | 1,340 | 1,319 | 1,340 | +23 | +1.7% | 1,384,200 |
| 2023/05/24 | 1,319 | 1,322 | 1,308 | 1,317 | -2 | -0.2% | 1,218,700 |
| 2023/05/23 | 1,328 | 1,335 | 1,314 | 1,319 | -9 | -0.7% | 1,528,600 |
| 2023/05/22 | 1,320 | 1,329 | 1,317 | 1,328 | +5 | +0.4% | 1,122,300 |
| 2023/05/19 | 1,330 | 1,337 | 1,315 | 1,323 | +4 | +0.3% | 2,347,000 |
| 2023/05/18 | 1,298 | 1,325 | 1,288 | 1,319 | +23 | +1.8% | 2,445,300 |
| 2023/05/17 | 1,290 | 1,297 | 1,278 | 1,296 | +6 | +0.5% | 1,310,400 |
| 2023/05/16 | 1,293 | 1,294 | 1,269 | 1,290 | -4 | -0.3% | 1,687,800 |
| 2023/05/15 | 1,313 | 1,325 | 1,286 | 1,294 | +31 | +2.5% | 3,008,500 |
| 2023/05/12 | 1,249 | 1,270 | 1,195 | 1,263 | +24 | +1.9% | 5,259,500 |
| 2023/05/11 | 1,241 | 1,251 | 1,238 | 1,239 | -10 | -0.8% | 1,556,800 |
| 2023/05/10 | 1,268 | 1,268 | 1,249 | 1,249 | -15 | -1.2% | 1,165,500 |
| 2023/05/09 | 1,270 | 1,270 | 1,259 | 1,264 | -4 | -0.3% | 1,356,100 |
| 2023/05/08 | 1,265 | 1,276 | 1,261 | 1,268 | +4 | +0.3% | 1,417,300 |
| 2023/05/02 | 1,267 | 1,268 | 1,261 | 1,264 | -3 | -0.2% | 1,068,500 |
| 2023/05/01 | 1,266 | 1,267 | 1,258 | 1,267 | ±0 | ±0% | 1,510,200 |
| 2023/04/28 | 1,254 | 1,268 | 1,248 | 1,267 | +24 | +1.9% | 1,747,700 |
| 2023/04/27 | 1,231 | 1,246 | 1,225 | 1,243 | +12 | +1% | 1,350,300 |
| 2023/04/26 | 1,233 | 1,235 | 1,227 | 1,231 | -8 | -0.6% | 1,070,200 |
| 2023/04/25 | 1,254 | 1,256 | 1,237 | 1,239 | -8 | -0.6% | 1,372,500 |
| 2023/04/24 | 1,249 | 1,252 | 1,240 | 1,247 | -3 | -0.2% | 1,089,900 |
| 2023/04/21 | 1,249 | 1,258 | 1,247 | 1,250 | +1 | +0.1% | 1,223,700 |
| 2023/04/20 | 1,242 | 1,255 | 1,241 | 1,249 | +7 | +0.6% | 1,305,000 |
| 2023/04/19 | 1,236 | 1,245 | 1,234 | 1,242 | +1 | +0.1% | 947,200 |
| 2023/04/18 | 1,239 | 1,252 | 1,237 | 1,241 | +3 | +0.2% | 1,066,300 |
| 2023/04/17 | 1,235 | 1,238 | 1,225 | 1,238 | +10 | +0.8% | 1,078,200 |
| 2023/04/14 | 1,236 | 1,236 | 1,224 | 1,228 | +4 | +0.3% | 1,474,700 |
| 2023/04/13 | 1,222 | 1,226 | 1,217 | 1,224 | +2 | +0.2% | 1,092,100 |
| 2023/04/12 | 1,215 | 1,230 | 1,215 | 1,222 | +17 | +1.4% | 1,360,600 |
| 2023/04/11 | 1,207 | 1,208 | 1,200 | 1,205 | +7 | +0.6% | 1,025,600 |
| 2023/04/10 | 1,207 | 1,210 | 1,192 | 1,198 | ±0 | ±0% | 1,228,000 |
| 2023/04/07 | 1,195 | 1,201 | 1,192 | 1,198 | +4 | +0.3% | 1,306,200 |
351～
400
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 | 198,600円 | +6.9% | +21.7% | 2.72% | 11.69倍 | 0.80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 | 544,500円 | +8.1% | +3.0% | 3.01% | 19.01倍 | 3.27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 | 385,700円 | +7.2% | - | 1.69% | 21.79倍 | 1.13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 | 350,400円 | +1.2% | +17.3% | 4.28% | 11.90倍 | 0.77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 | 209,200円 | +8.4% | -2.0% | 4.78% | 12.57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
