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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 1,142 | 1,154 | 1,141 | 1,146 | +7 | +0.6% | 919,500 |
| 2010/06/17 | 1,144 | 1,151 | 1,137 | 1,139 | -12 | -1% | 1,049,500 |
| 2010/06/16 | 1,151 | 1,157 | 1,145 | 1,151 | +19 | +1.7% | 1,230,500 |
| 2010/06/15 | 1,126 | 1,134 | 1,122 | 1,132 | +2 | +0.2% | 694,000 |
| 2010/06/14 | 1,129 | 1,133 | 1,122 | 1,130 | +13 | +1.2% | 998,500 |
| 2010/06/11 | 1,120 | 1,129 | 1,106 | 1,117 | +25 | +2.3% | 4,691,500 |
| 2010/06/10 | 1,098 | 1,098 | 1,079 | 1,092 | +6 | +0.6% | 1,234,500 |
| 2010/06/09 | 1,080 | 1,094 | 1,076 | 1,086 | -1 | -0.1% | 1,562,000 |
| 2010/06/08 | 1,069 | 1,099 | 1,067 | 1,087 | +6 | +0.6% | 1,568,500 |
| 2010/06/07 | 1,085 | 1,090 | 1,062 | 1,081 | -35 | -3.1% | 1,895,500 |
| 2010/06/04 | 1,142 | 1,145 | 1,108 | 1,116 | -26 | -2.3% | 2,885,500 |
| 2010/06/03 | 1,128 | 1,146 | 1,125 | 1,142 | +26 | +2.3% | 1,364,000 |
| 2010/06/02 | 1,109 | 1,143 | 1,106 | 1,116 | -5 | -0.4% | 1,728,000 |
| 2010/06/01 | 1,131 | 1,136 | 1,118 | 1,121 | -9 | -0.8% | 1,068,500 |
| 2010/05/31 | 1,116 | 1,138 | 1,113 | 1,130 | +8 | +0.7% | 1,392,000 |
| 2010/05/28 | 1,138 | 1,142 | 1,102 | 1,122 | +10 | +0.9% | 2,591,000 |
| 2010/05/27 | 1,097 | 1,116 | 1,070 | 1,112 | +4 | +0.4% | 2,223,500 |
| 2010/05/26 | 1,108 | 1,115 | 1,089 | 1,108 | +13 | +1.2% | 2,400,500 |
| 2010/05/25 | 1,131 | 1,135 | 1,086 | 1,095 | -47 | -4.1% | 2,811,000 |
| 2010/05/24 | 1,124 | 1,152 | 1,115 | 1,142 | +29 | +2.6% | 3,088,000 |
| 2010/05/21 | 1,100 | 1,118 | 1,090 | 1,113 | -31 | -2.7% | 2,613,500 |
| 2010/05/20 | 1,147 | 1,159 | 1,138 | 1,144 | -2 | -0.2% | 1,697,000 |
| 2010/05/19 | 1,157 | 1,167 | 1,123 | 1,146 | -16 | -1.4% | 2,559,000 |
| 2010/05/18 | 1,179 | 1,180 | 1,157 | 1,162 | -2 | -0.2% | 1,497,000 |
| 2010/05/17 | 1,174 | 1,177 | 1,156 | 1,164 | -24 | -2% | 1,621,500 |
| 2010/05/14 | 1,179 | 1,205 | 1,175 | 1,188 | -14 | -1.2% | 2,115,500 |
| 2010/05/13 | 1,209 | 1,209 | 1,192 | 1,202 | +23 | +2% | 1,515,500 |
| 2010/05/12 | 1,172 | 1,190 | 1,164 | 1,179 | +8 | +0.7% | 1,453,500 |
| 2010/05/11 | 1,209 | 1,210 | 1,168 | 1,171 | -21 | -1.8% | 1,642,500 |
| 2010/05/10 | 1,163 | 1,195 | 1,153 | 1,192 | +29 | +2.5% | 1,989,500 |
| 2010/05/07 | 1,154 | 1,178 | 1,153 | 1,163 | -51 | -4.2% | 2,810,500 |
| 2010/05/06 | 1,207 | 1,224 | 1,200 | 1,214 | -23 | -1.9% | 3,397,500 |
| 2010/04/30 | 1,195 | 1,249 | 1,194 | 1,237 | +77 | +6.6% | 4,025,000 |
| 2010/04/28 | 1,165 | 1,172 | 1,160 | 1,160 | -49 | -4.1% | 2,475,500 |
| 2010/04/27 | 1,224 | 1,225 | 1,203 | 1,209 | +9 | +0.8% | 1,272,500 |
| 2010/04/26 | 1,194 | 1,205 | 1,190 | 1,200 | +17 | +1.4% | 1,187,000 |
| 2010/04/23 | 1,190 | 1,194 | 1,176 | 1,183 | +17 | +1.5% | 2,440,500 |
| 2010/04/22 | 1,175 | 1,175 | 1,155 | 1,166 | -20 | -1.7% | 1,342,000 |
| 2010/04/21 | 1,186 | 1,193 | 1,183 | 1,186 | +17 | +1.5% | 1,224,500 |
| 2010/04/20 | 1,158 | 1,183 | 1,158 | 1,169 | +11 | +0.9% | 1,682,000 |
| 2010/04/19 | 1,159 | 1,167 | 1,151 | 1,158 | -28 | -2.4% | 2,425,000 |
| 2010/04/16 | 1,217 | 1,218 | 1,185 | 1,186 | -40 | -3.3% | 2,207,500 |
| 2010/04/15 | 1,239 | 1,243 | 1,221 | 1,226 | -8 | -0.6% | 1,436,000 |
| 2010/04/14 | 1,221 | 1,239 | 1,218 | 1,234 | +12 | +1% | 1,654,500 |
| 2010/04/13 | 1,228 | 1,238 | 1,218 | 1,222 | -6 | -0.5% | 1,398,000 |
| 2010/04/12 | 1,231 | 1,238 | 1,225 | 1,228 | +12 | +1% | 1,465,500 |
| 2010/04/09 | 1,220 | 1,233 | 1,210 | 1,216 | -10 | -0.8% | 2,929,000 |
| 2010/04/08 | 1,232 | 1,244 | 1,217 | 1,226 | -18 | -1.4% | 1,695,000 |
| 2010/04/07 | 1,250 | 1,259 | 1,238 | 1,244 | -3 | -0.2% | 1,249,500 |
| 2010/04/06 | 1,263 | 1,267 | 1,235 | 1,247 | -17 | -1.3% | 1,641,000 |
3401～
3450
件表示中 / 3453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 | 172,300円 | +6.3% | +11.6% | 2.90% | 12.28倍 | 0.81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 |
| レゾナックＨＤ | 363,500円 | +5.5% | - | 1.79% | 26.34倍 | 1.19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 |
| 三菱ガス | 309,100円 | -4.1% | +28.1% | 2.91% | 13.45倍 | 0.94倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| コーセー | 983,100円 | +3.9% | +2.7% | 1.42% | 44.52倍 | 2.11倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 応化工 | 443,400円 | +10.4% | +14.2% | 1.31% | 30.51倍 | 2.92倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
