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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/17 | 1,532 | 1,546 | 1,522 | 1,528 | +7 | +0.5% | 1,483,000 |
| 2018/07/13 | 1,515 | 1,528 | 1,502 | 1,521 | +29 | +1.9% | 1,567,800 |
| 2018/07/12 | 1,494 | 1,504 | 1,483 | 1,492 | -2 | -0.1% | 1,567,600 |
| 2018/07/11 | 1,506 | 1,511 | 1,470 | 1,494 | -19 | -1.3% | 1,269,700 |
| 2018/07/10 | 1,522 | 1,526 | 1,507 | 1,513 | +9 | +0.6% | 1,329,700 |
| 2018/07/09 | 1,483 | 1,506 | 1,477 | 1,504 | +21 | +1.4% | 1,305,000 |
| 2018/07/06 | 1,475 | 1,494 | 1,471 | 1,483 | +11 | +0.7% | 1,290,400 |
| 2018/07/05 | 1,483 | 1,493 | 1,463 | 1,472 | -15 | -1% | 1,240,700 |
| 2018/07/04 | 1,486 | 1,495 | 1,480 | 1,487 | -3 | -0.2% | 947,000 |
| 2018/07/03 | 1,495 | 1,504 | 1,476 | 1,490 | -7 | -0.5% | 1,325,800 |
| 2018/07/02 | 1,520 | 1,532 | 1,495 | 1,497 | -29 | -1.9% | 1,179,800 |
| 2018/06/29 | 1,536 | 1,544 | 1,515 | 1,526 | +2 | +0.1% | 1,235,100 |
| 2018/06/28 | 1,505 | 1,532 | 1,497 | 1,524 | +12 | +0.8% | 1,411,700 |
| 2018/06/27 | 1,517 | 1,523 | 1,501 | 1,512 | -39 | -2.5% | 1,514,400 |
| 2018/06/26 | 1,520 | 1,555 | 1,511 | 1,551 | +12 | +0.8% | 1,530,000 |
| 2018/06/25 | 1,545 | 1,551 | 1,537 | 1,539 | +12 | +0.8% | 1,386,700 |
| 2018/06/22 | 1,518 | 1,534 | 1,512 | 1,527 | -11 | -0.7% | 1,427,200 |
1701～
1750
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
