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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 179,700円 | +1.6% | -15.3% | 3.01% | 17.29倍 | 0.78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 | 274,500円 | +5.7% | +2.9% | 1.75% | 17.14倍 | 2.27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 |
| 応化工 | 460,500円 | +13.0% | +18.7% | 1.52% | 20.83倍 | 2.66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 |
| エア・ウォーター | 252,800円 | +6.9% | +9.5% | 2.97% | 10.94倍 | 1.12倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 257,400円 | -3.1% | -17.1% | 3.89% | 13.92倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
