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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,543 | 1,566 | 1,537 | 1,538 | -12 | -0.8% | 1,584,600 |
| 2018/06/20 | 1,555 | 1,562 | 1,521 | 1,550 | -5 | -0.3% | 2,156,600 |
| 2018/06/19 | 1,607 | 1,612 | 1,554 | 1,555 | -73 | -4.5% | 3,018,800 |
| 2018/06/18 | 1,659 | 1,659 | 1,624 | 1,628 | -25 | -1.5% | 1,415,200 |
| 2018/06/15 | 1,659 | 1,664 | 1,633 | 1,653 | +1 | +0.1% | 2,209,100 |
| 2018/06/14 | 1,670 | 1,672 | 1,652 | 1,652 | -20 | -1.2% | 1,436,700 |
| 2018/06/13 | 1,677 | 1,688 | 1,665 | 1,672 | +7 | +0.4% | 1,479,400 |
| 2018/06/12 | 1,682 | 1,690 | 1,661 | 1,665 | -18 | -1.1% | 1,282,800 |
| 2018/06/11 | 1,680 | 1,691 | 1,677 | 1,683 | +1 | +0.1% | 950,600 |
| 2018/06/08 | 1,687 | 1,710 | 1,682 | 1,682 | -18 | -1.1% | 1,740,900 |
| 2018/06/07 | 1,718 | 1,723 | 1,700 | 1,700 | -2 | -0.1% | 1,419,700 |
| 2018/06/06 | 1,689 | 1,715 | 1,687 | 1,702 | +13 | +0.8% | 1,391,300 |
| 2018/06/05 | 1,700 | 1,707 | 1,685 | 1,689 | -2 | -0.1% | 1,221,800 |
| 2018/06/04 | 1,688 | 1,702 | 1,684 | 1,691 | +19 | +1.1% | 1,820,900 |
| 2018/06/01 | 1,659 | 1,687 | 1,650 | 1,672 | +4 | +0.2% | 1,861,500 |
| 2018/05/31 | 1,667 | 1,676 | 1,643 | 1,668 | +7 | +0.4% | 5,395,500 |
| 2018/05/30 | 1,675 | 1,682 | 1,658 | 1,661 | -39 | -2.3% | 2,119,100 |
| 2018/05/29 | 1,713 | 1,717 | 1,694 | 1,700 | -10 | -0.6% | 1,473,300 |
| 2018/05/28 | 1,717 | 1,725 | 1,705 | 1,710 | -9 | -0.5% | 1,188,300 |
| 2018/05/25 | 1,710 | 1,733 | 1,705 | 1,719 | -2 | -0.1% | 1,463,600 |
| 2018/05/24 | 1,761 | 1,767 | 1,720 | 1,721 | -40 | -2.3% | 2,142,500 |
| 2018/05/23 | 1,755 | 1,793 | 1,752 | 1,761 | -11 | -0.6% | 1,723,200 |
| 2018/05/22 | 1,764 | 1,783 | 1,758 | 1,772 | -20 | -1.1% | 1,430,300 |
| 2018/05/21 | 1,812 | 1,816 | 1,792 | 1,792 | -38 | -2.1% | 1,448,700 |
| 2018/05/18 | 1,830 | 1,838 | 1,821 | 1,830 | +11 | +0.6% | 1,282,200 |
| 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 |
1751～
1800
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
