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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,819 | 1,835 | 1,812 | 1,819 | +4 | +0.2% | 1,630,900 |
| 2018/05/16 | 1,870 | 1,875 | 1,810 | 1,815 | -82 | -4.3% | 2,861,000 |
| 2018/05/15 | 1,805 | 1,928 | 1,768 | 1,897 | +90 | +5% | 3,651,300 |
| 2018/05/14 | 1,794 | 1,809 | 1,785 | 1,807 | -5 | -0.3% | 1,017,600 |
| 2018/05/11 | 1,801 | 1,813 | 1,786 | 1,812 | +13 | +0.7% | 1,256,000 |
| 2018/05/10 | 1,787 | 1,804 | 1,784 | 1,799 | +17 | +1% | 852,400 |
| 2018/05/09 | 1,780 | 1,788 | 1,761 | 1,782 | -2 | -0.1% | 1,184,700 |
| 2018/05/08 | 1,778 | 1,794 | 1,775 | 1,784 | -1 | -0.1% | 900,200 |
| 2018/05/07 | 1,813 | 1,813 | 1,775 | 1,785 | -19 | -1.1% | 955,600 |
| 2018/05/02 | 1,803 | 1,810 | 1,799 | 1,804 | +1 | +0.1% | 751,900 |
| 2018/05/01 | 1,813 | 1,815 | 1,800 | 1,803 | -19 | -1% | 919,600 |
| 2018/04/27 | 1,849 | 1,852 | 1,815 | 1,822 | -16 | -0.9% | 1,160,200 |
| 2018/04/26 | 1,839 | 1,843 | 1,827 | 1,838 | +9 | +0.5% | 984,800 |
| 2018/04/25 | 1,822 | 1,829 | 1,805 | 1,829 | +3 | +0.2% | 931,000 |
| 2018/04/24 | 1,820 | 1,826 | 1,804 | 1,826 | +17 | +0.9% | 890,800 |
| 2018/04/23 | 1,820 | 1,821 | 1,802 | 1,809 | +3 | +0.2% | 780,900 |
| 2018/04/20 | 1,820 | 1,822 | 1,801 | 1,806 | -42 | -2.3% | 1,134,900 |
| 2018/04/19 | 1,834 | 1,856 | 1,830 | 1,848 | +34 | +1.9% | 1,606,700 |
| 2018/04/18 | 1,785 | 1,818 | 1,782 | 1,814 | +33 | +1.9% | 987,500 |
| 2018/04/17 | 1,789 | 1,794 | 1,776 | 1,781 | +1 | +0.1% | 939,200 |
| 2018/04/16 | 1,770 | 1,783 | 1,759 | 1,780 | +13 | +0.7% | 1,213,200 |
| 2018/04/13 | 1,761 | 1,780 | 1,753 | 1,767 | ±0 | ±0% | 1,606,900 |
| 2018/04/12 | 1,798 | 1,801 | 1,763 | 1,767 | -34 | -1.9% | 1,118,400 |
| 2018/04/11 | 1,805 | 1,808 | 1,793 | 1,801 | +9 | +0.5% | 1,023,500 |
| 2018/04/10 | 1,757 | 1,796 | 1,750 | 1,792 | +35 | +2% | 1,401,200 |
| 2018/04/09 | 1,761 | 1,777 | 1,755 | 1,757 | -6 | -0.3% | 1,524,800 |
| 2018/04/06 | 1,781 | 1,785 | 1,763 | 1,763 | -33 | -1.8% | 1,427,000 |
| 2018/04/05 | 1,784 | 1,808 | 1,784 | 1,796 | +24 | +1.4% | 1,066,400 |
| 2018/04/04 | 1,766 | 1,780 | 1,762 | 1,772 | -15 | -0.8% | 1,351,500 |
| 2018/04/03 | 1,776 | 1,794 | 1,770 | 1,787 | -8 | -0.4% | 1,036,500 |
| 2018/04/02 | 1,808 | 1,822 | 1,795 | 1,795 | -13 | -0.7% | 863,200 |
| 2018/03/30 | 1,841 | 1,842 | 1,800 | 1,808 | -12 | -0.7% | 1,257,900 |
| 2018/03/29 | 1,832 | 1,835 | 1,804 | 1,820 | +60 | +3.4% | 2,825,300 |
| 2018/03/28 | 1,732 | 1,760 | 1,729 | 1,760 | +8 | +0.5% | 1,294,400 |
| 2018/03/27 | 1,720 | 1,753 | 1,720 | 1,752 | +40 | +2.3% | 1,641,500 |
| 2018/03/26 | 1,669 | 1,713 | 1,667 | 1,712 | +23 | +1.4% | 1,586,000 |
| 2018/03/23 | 1,721 | 1,734 | 1,685 | 1,689 | -83 | -4.7% | 2,389,800 |
| 2018/03/22 | 1,768 | 1,779 | 1,758 | 1,772 | -18 | -1% | 1,568,100 |
| 2018/03/20 | 1,774 | 1,791 | 1,768 | 1,790 | +12 | +0.7% | 879,600 |
| 2018/03/19 | 1,775 | 1,795 | 1,767 | 1,778 | -10 | -0.6% | 981,700 |
| 2018/03/16 | 1,811 | 1,811 | 1,782 | 1,788 | -18 | -1% | 1,862,100 |
| 2018/03/15 | 1,801 | 1,808 | 1,781 | 1,806 | +3 | +0.2% | 820,600 |
| 2018/03/14 | 1,795 | 1,828 | 1,795 | 1,803 | -21 | -1.2% | 1,112,100 |
| 2018/03/13 | 1,816 | 1,825 | 1,810 | 1,824 | -12 | -0.7% | 993,500 |
| 2018/03/12 | 1,850 | 1,850 | 1,821 | 1,836 | +38 | +2.1% | 931,000 |
| 2018/03/09 | 1,788 | 1,820 | 1,783 | 1,798 | +13 | +0.7% | 2,224,500 |
| 2018/03/08 | 1,791 | 1,792 | 1,775 | 1,785 | +17 | +1% | 1,508,300 |
| 2018/03/07 | 1,765 | 1,784 | 1,757 | 1,768 | -18 | -1% | 1,463,800 |
| 2018/03/06 | 1,788 | 1,801 | 1,779 | 1,786 | +28 | +1.6% | 1,107,700 |
| 2018/03/05 | 1,760 | 1,767 | 1,750 | 1,758 | -18 | -1% | 1,165,200 |
1701～
1750
件表示中 / 3693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 | 167,200円 | +4.0% | +4.3% | 3.23% | 12.04倍 | 0.71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 | 423,800円 | +9.2% | +8.3% | 3.87% | 14.16倍 | 2.52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 |
| 住友化 | 34,900円 | +6.5% | - | 2.58% | 15.03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 |
| 日 油 | 211,900円 | +7.5% | -3.9% | 1.98% | 14.18倍 | 1.79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 | 261,600円 | +2.2% | -55.1% | 2.48% | 18.19倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
