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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,691 | 1,694 | 1,674 | 1,691 | -15 | -0.9% | 1,366,900 |
| 2018/12/07 | 1,736 | 1,739 | 1,686 | 1,706 | -29 | -1.7% | 1,534,100 |
| 2018/12/06 | 1,726 | 1,738 | 1,713 | 1,735 | +6 | +0.3% | 1,720,900 |
| 2018/12/05 | 1,690 | 1,748 | 1,685 | 1,729 | +7 | +0.4% | 1,536,300 |
| 2018/12/04 | 1,748 | 1,754 | 1,721 | 1,722 | -40 | -2.3% | 1,736,700 |
| 2018/12/03 | 1,785 | 1,787 | 1,759 | 1,762 | -2 | -0.1% | 1,120,100 |
| 2018/11/30 | 1,755 | 1,772 | 1,741 | 1,764 | +17 | +1% | 1,842,300 |
| 2018/11/29 | 1,780 | 1,784 | 1,746 | 1,747 | -18 | -1% | 1,307,900 |
| 2018/11/28 | 1,777 | 1,780 | 1,732 | 1,765 | -2 | -0.1% | 1,520,900 |
| 2018/11/27 | 1,783 | 1,785 | 1,747 | 1,767 | -1 | -0.1% | 1,658,400 |
| 2018/11/26 | 1,757 | 1,777 | 1,752 | 1,768 | -9 | -0.5% | 1,271,500 |
| 2018/11/22 | 1,796 | 1,796 | 1,754 | 1,777 | -6 | -0.3% | 1,488,800 |
| 2018/11/21 | 1,750 | 1,792 | 1,739 | 1,783 | -4 | -0.2% | 1,816,800 |
| 2018/11/20 | 1,737 | 1,787 | 1,737 | 1,787 | +23 | +1.3% | 2,197,000 |
| 2018/11/19 | 1,720 | 1,764 | 1,712 | 1,764 | +38 | +2.2% | 2,628,100 |
| 2018/11/16 | 1,719 | 1,738 | 1,698 | 1,726 | +22 | +1.3% | 3,183,500 |
| 2018/11/15 | 1,641 | 1,708 | 1,636 | 1,704 | +66 | +4% | 2,255,000 |
| 2018/11/14 | 1,587 | 1,644 | 1,586 | 1,638 | +57 | +3.6% | 1,358,800 |
| 2018/11/13 | 1,609 | 1,613 | 1,571 | 1,581 | -61 | -3.7% | 1,392,300 |
| 2018/11/12 | 1,605 | 1,646 | 1,598 | 1,642 | +28 | +1.7% | 1,475,400 |
| 2018/11/09 | 1,556 | 1,617 | 1,545 | 1,614 | +67 | +4.3% | 1,980,900 |
| 2018/11/08 | 1,600 | 1,603 | 1,533 | 1,547 | -14 | -0.9% | 1,983,500 |
| 2018/11/07 | 1,596 | 1,603 | 1,553 | 1,561 | -24 | -1.5% | 1,261,000 |
| 2018/11/06 | 1,592 | 1,606 | 1,582 | 1,585 | +1 | +0.1% | 803,100 |
| 2018/11/05 | 1,597 | 1,598 | 1,573 | 1,584 | -24 | -1.5% | 1,230,400 |
| 2018/11/02 | 1,584 | 1,614 | 1,575 | 1,608 | +24 | +1.5% | 1,501,500 |
| 2018/11/01 | 1,562 | 1,592 | 1,555 | 1,584 | +29 | +1.9% | 1,158,700 |
| 2018/10/31 | 1,535 | 1,568 | 1,529 | 1,555 | +29 | +1.9% | 1,637,500 |
| 2018/10/30 | 1,508 | 1,541 | 1,501 | 1,526 | +6 | +0.4% | 1,243,300 |
| 2018/10/29 | 1,528 | 1,539 | 1,513 | 1,520 | +9 | +0.6% | 670,400 |
| 2018/10/26 | 1,525 | 1,536 | 1,493 | 1,511 | -1 | -0.1% | 1,357,100 |
| 2018/10/25 | 1,517 | 1,521 | 1,496 | 1,512 | -45 | -2.9% | 1,496,500 |
| 2018/10/24 | 1,577 | 1,580 | 1,538 | 1,557 | -2 | -0.1% | 1,065,900 |
| 2018/10/23 | 1,596 | 1,596 | 1,558 | 1,559 | -53 | -3.3% | 1,228,300 |
| 2018/10/22 | 1,583 | 1,622 | 1,576 | 1,612 | +19 | +1.2% | 912,700 |
| 2018/10/19 | 1,573 | 1,603 | 1,561 | 1,593 | -4 | -0.3% | 1,349,000 |
| 2018/10/18 | 1,587 | 1,604 | 1,580 | 1,597 | +10 | +0.6% | 1,185,200 |
| 2018/10/17 | 1,588 | 1,591 | 1,564 | 1,587 | +17 | +1.1% | 1,129,600 |
| 2018/10/16 | 1,548 | 1,571 | 1,545 | 1,570 | +15 | +1% | 1,050,400 |
| 2018/10/15 | 1,566 | 1,569 | 1,544 | 1,555 | -25 | -1.6% | 1,331,400 |
| 2018/10/12 | 1,545 | 1,585 | 1,545 | 1,580 | +39 | +2.5% | 2,288,600 |
| 2018/10/11 | 1,548 | 1,563 | 1,530 | 1,541 | -69 | -4.3% | 2,055,600 |
| 2018/10/10 | 1,635 | 1,637 | 1,600 | 1,610 | -30 | -1.8% | 1,237,200 |
| 2018/10/09 | 1,652 | 1,656 | 1,638 | 1,640 | -37 | -2.2% | 1,119,100 |
| 2018/10/05 | 1,693 | 1,696 | 1,677 | 1,677 | -34 | -2% | 1,061,000 |
| 2018/10/04 | 1,722 | 1,724 | 1,703 | 1,711 | -5 | -0.3% | 1,221,600 |
| 2018/10/03 | 1,740 | 1,749 | 1,708 | 1,716 | -19 | -1.1% | 1,215,000 |
| 2018/10/02 | 1,724 | 1,741 | 1,722 | 1,735 | +17 | +1% | 1,811,800 |
| 2018/10/01 | 1,719 | 1,724 | 1,706 | 1,718 | +10 | +0.6% | 956,000 |
| 2018/09/28 | 1,701 | 1,725 | 1,690 | 1,708 | +30 | +1.8% | 1,612,400 |
1601～
1650
件表示中 / 3735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 | 181,700円 | +4.0% | +4.3% | 2.97% | 12.90倍 | 0.76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 油 | 281,700円 | +5.7% | +2.9% | 1.70% | 17.71倍 | 2.34倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 339,200円 | +2.2% | -55.1% | 1.92% | 23.58倍 | 0.92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 |
| 日産化 | 428,000円 | +4.3% | -1.2% | 4.11% | 13.46倍 | 2.48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。高収益の中堅化学 |
| 住友化 | 34,600円 | -10.2% | +80.7% | 3.47% | 14.16倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
