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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,705 | 1,711 | 1,673 | 1,678 | -35 | -2% | 1,422,500 |
| 2018/09/26 | 1,694 | 1,713 | 1,677 | 1,713 | +16 | +0.9% | 1,232,500 |
| 2018/09/25 | 1,685 | 1,698 | 1,655 | 1,697 | +18 | +1.1% | 2,059,400 |
| 2018/09/21 | 1,651 | 1,680 | 1,646 | 1,679 | +42 | +2.6% | 2,406,700 |
| 2018/09/20 | 1,651 | 1,652 | 1,629 | 1,637 | -5 | -0.3% | 1,359,600 |
| 2018/09/19 | 1,664 | 1,666 | 1,631 | 1,642 | -1 | -0.1% | 1,760,400 |
| 2018/09/18 | 1,600 | 1,651 | 1,598 | 1,643 | +49 | +3.1% | 2,026,500 |
| 2018/09/14 | 1,567 | 1,595 | 1,564 | 1,594 | +38 | +2.4% | 1,933,800 |
| 2018/09/13 | 1,544 | 1,565 | 1,539 | 1,556 | +19 | +1.2% | 1,469,300 |
| 2018/09/12 | 1,560 | 1,560 | 1,522 | 1,537 | -28 | -1.8% | 1,272,600 |
| 2018/09/11 | 1,570 | 1,572 | 1,552 | 1,565 | -2 | -0.1% | 1,387,500 |
| 2018/09/10 | 1,544 | 1,570 | 1,542 | 1,567 | +26 | +1.7% | 1,350,100 |
| 2018/09/07 | 1,540 | 1,550 | 1,528 | 1,541 | -12 | -0.8% | 1,433,200 |
| 2018/09/06 | 1,555 | 1,573 | 1,547 | 1,553 | -18 | -1.1% | 1,133,300 |
| 2018/09/05 | 1,581 | 1,581 | 1,563 | 1,571 | -20 | -1.3% | 1,166,200 |
| 2018/09/04 | 1,590 | 1,597 | 1,582 | 1,591 | -4 | -0.3% | 1,269,200 |
| 2018/09/03 | 1,615 | 1,615 | 1,589 | 1,595 | -17 | -1.1% | 910,500 |
| 2018/08/31 | 1,613 | 1,631 | 1,606 | 1,612 | -14 | -0.9% | 1,589,800 |
| 2018/08/30 | 1,657 | 1,658 | 1,623 | 1,626 | -26 | -1.6% | 1,746,900 |
| 2018/08/29 | 1,634 | 1,659 | 1,625 | 1,652 | +45 | +2.8% | 2,340,900 |
| 2018/08/28 | 1,611 | 1,627 | 1,603 | 1,607 | +5 | +0.3% | 1,035,400 |
| 2018/08/27 | 1,604 | 1,609 | 1,598 | 1,602 | +9 | +0.6% | 841,700 |
| 2018/08/24 | 1,607 | 1,613 | 1,579 | 1,593 | +1 | +0.1% | 1,216,800 |
| 2018/08/23 | 1,570 | 1,593 | 1,567 | 1,592 | +29 | +1.9% | 1,820,700 |
| 2018/08/22 | 1,501 | 1,566 | 1,501 | 1,563 | +35 | +2.3% | 1,861,600 |
| 2018/08/21 | 1,514 | 1,533 | 1,512 | 1,528 | +5 | +0.3% | 1,414,200 |
| 2018/08/20 | 1,526 | 1,529 | 1,514 | 1,523 | +1 | +0.1% | 937,600 |
| 2018/08/17 | 1,515 | 1,524 | 1,503 | 1,522 | +17 | +1.1% | 978,600 |
| 2018/08/16 | 1,492 | 1,508 | 1,481 | 1,505 | +1 | +0.1% | 1,494,000 |
| 2018/08/15 | 1,509 | 1,515 | 1,496 | 1,504 | -18 | -1.2% | 1,256,400 |
| 2018/08/14 | 1,500 | 1,528 | 1,497 | 1,522 | +31 | +2.1% | 1,266,900 |
| 2018/08/13 | 1,525 | 1,528 | 1,491 | 1,491 | -47 | -3.1% | 2,096,700 |
| 2018/08/10 | 1,598 | 1,600 | 1,534 | 1,538 | -33 | -2.1% | 2,255,600 |
| 2018/08/09 | 1,540 | 1,615 | 1,530 | 1,571 | +38 | +2.5% | 2,407,300 |
| 2018/08/08 | 1,542 | 1,549 | 1,532 | 1,533 | -13 | -0.8% | 978,300 |
| 2018/08/07 | 1,534 | 1,550 | 1,527 | 1,546 | +8 | +0.5% | 830,800 |
| 2018/08/06 | 1,549 | 1,552 | 1,535 | 1,538 | -13 | -0.8% | 932,500 |
| 2018/08/03 | 1,563 | 1,564 | 1,550 | 1,551 | -17 | -1.1% | 998,900 |
| 2018/08/02 | 1,591 | 1,603 | 1,567 | 1,568 | -36 | -2.2% | 1,412,100 |
| 2018/08/01 | 1,598 | 1,605 | 1,580 | 1,604 | +29 | +1.8% | 1,373,900 |
| 2018/07/31 | 1,584 | 1,589 | 1,566 | 1,575 | -17 | -1.1% | 1,952,600 |
| 2018/07/30 | 1,566 | 1,598 | 1,563 | 1,592 | +32 | +2.1% | 2,777,900 |
| 2018/07/27 | 1,557 | 1,564 | 1,545 | 1,560 | +9 | +0.6% | 930,800 |
| 2018/07/26 | 1,553 | 1,567 | 1,547 | 1,551 | +13 | +0.8% | 1,144,800 |
| 2018/07/25 | 1,531 | 1,541 | 1,528 | 1,538 | +27 | +1.8% | 814,000 |
| 2018/07/24 | 1,519 | 1,527 | 1,508 | 1,511 | +1 | +0.1% | 722,900 |
| 2018/07/23 | 1,516 | 1,522 | 1,505 | 1,510 | -14 | -0.9% | 1,025,600 |
| 2018/07/20 | 1,544 | 1,550 | 1,516 | 1,524 | -22 | -1.4% | 1,262,600 |
| 2018/07/19 | 1,539 | 1,556 | 1,529 | 1,546 | +17 | +1.1% | 1,234,100 |
| 2018/07/18 | 1,550 | 1,550 | 1,529 | 1,529 | +1 | +0.1% | 793,700 |
1651～
1700
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 | 281,600円 | +5.7% | +2.9% | 1.70% | 17.70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 | 339,000円 | +2.2% | -55.1% | 1.92% | 23.57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 | 428,100円 | +4.3% | -1.2% | 4.11% | 13.47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 | 34,500円 | -10.2% | +80.7% | 3.48% | 14.12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
