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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,766 | 1,779 | 1,757 | 1,778 | +19 | +1.1% | 1,899,300 |
| 2017/04/25 | 1,745 | 1,763 | 1,732 | 1,759 | +10 | +0.6% | 1,656,000 |
| 2017/04/24 | 1,757 | 1,764 | 1,744 | 1,749 | +13 | +0.7% | 1,250,800 |
| 2017/04/21 | 1,724 | 1,744 | 1,721 | 1,736 | +30 | +1.8% | 2,475,500 |
| 2017/04/20 | 1,680 | 1,716 | 1,680 | 1,706 | +26 | +1.5% | 1,792,200 |
| 2017/04/19 | 1,660 | 1,684 | 1,659 | 1,680 | +13 | +0.8% | 1,264,800 |
| 2017/04/18 | 1,663 | 1,681 | 1,657 | 1,667 | +5 | +0.3% | 1,621,400 |
| 2017/04/17 | 1,659 | 1,666 | 1,647 | 1,662 | -10 | -0.6% | 1,311,400 |
| 2017/04/14 | 1,693 | 1,693 | 1,668 | 1,672 | -2 | -0.1% | 1,633,000 |
| 2017/04/13 | 1,665 | 1,679 | 1,662 | 1,674 | -1 | -0.1% | 1,640,100 |
| 2017/04/12 | 1,676 | 1,681 | 1,668 | 1,675 | -19 | -1.1% | 1,201,200 |
| 2017/04/11 | 1,690 | 1,706 | 1,687 | 1,694 | -9 | -0.5% | 1,096,500 |
| 2017/04/10 | 1,702 | 1,710 | 1,688 | 1,703 | +30 | +1.8% | 1,681,800 |
| 2017/04/07 | 1,686 | 1,695 | 1,667 | 1,673 | +12 | +0.7% | 2,126,800 |
| 2017/04/06 | 1,696 | 1,701 | 1,658 | 1,661 | -48 | -2.8% | 1,834,100 |
| 2017/04/05 | 1,699 | 1,726 | 1,694 | 1,709 | +15 | +0.9% | 2,033,100 |
| 2017/04/04 | 1,688 | 1,709 | 1,678 | 1,694 | -8 | -0.5% | 1,966,700 |
| 2017/04/03 | 1,688 | 1,714 | 1,688 | 1,702 | +14 | +0.8% | 1,293,900 |
| 2017/03/31 | 1,712 | 1,718 | 1,688 | 1,688 | -16 | -0.9% | 1,176,700 |
| 2017/03/30 | 1,710 | 1,724 | 1,699 | 1,704 | -14 | -0.8% | 1,048,200 |
| 2017/03/29 | 1,708 | 1,728 | 1,708 | 1,718 | +14 | +0.8% | 1,116,500 |
| 2017/03/28 | 1,702 | 1,712 | 1,696 | 1,704 | +24 | +1.4% | 1,140,300 |
| 2017/03/27 | 1,671 | 1,692 | 1,671 | 1,680 | -24 | -1.4% | 981,700 |
| 2017/03/24 | 1,680 | 1,707 | 1,678 | 1,704 | +22 | +1.3% | 1,340,900 |
| 2017/03/23 | 1,670 | 1,686 | 1,670 | 1,682 | +3 | +0.2% | 1,015,200 |
| 2017/03/22 | 1,691 | 1,703 | 1,679 | 1,679 | -46 | -2.7% | 1,428,000 |
| 2017/03/21 | 1,710 | 1,738 | 1,702 | 1,725 | +56 | +3.4% | 2,592,700 |
| 2017/03/17 | 1,680 | 1,685 | 1,665 | 1,669 | -38 | -2.2% | 1,966,500 |
| 2017/03/16 | 1,692 | 1,710 | 1,691 | 1,707 | +9 | +0.5% | 944,700 |
| 2017/03/15 | 1,705 | 1,710 | 1,692 | 1,698 | -23 | -1.3% | 780,500 |
| 2017/03/14 | 1,720 | 1,729 | 1,714 | 1,721 | +1 | +0.1% | 831,300 |
| 2017/03/13 | 1,709 | 1,720 | 1,704 | 1,720 | +13 | +0.8% | 835,500 |
| 2017/03/10 | 1,706 | 1,708 | 1,695 | 1,707 | +14 | +0.8% | 1,677,200 |
| 2017/03/09 | 1,703 | 1,704 | 1,689 | 1,693 | +4 | +0.2% | 959,300 |
| 2017/03/08 | 1,703 | 1,707 | 1,687 | 1,689 | -13 | -0.8% | 1,018,000 |
| 2017/03/07 | 1,692 | 1,711 | 1,692 | 1,702 | -4 | -0.2% | 1,004,600 |
| 2017/03/06 | 1,692 | 1,713 | 1,691 | 1,706 | +2 | +0.1% | 734,400 |
| 2017/03/03 | 1,709 | 1,713 | 1,698 | 1,704 | -18 | -1% | 1,120,100 |
| 2017/03/02 | 1,748 | 1,748 | 1,721 | 1,722 | +6 | +0.3% | 1,595,400 |
| 2017/03/01 | 1,718 | 1,725 | 1,696 | 1,716 | +11 | +0.6% | 1,447,600 |
| 2017/02/28 | 1,713 | 1,717 | 1,703 | 1,705 | +14 | +0.8% | 1,258,000 |
| 2017/02/27 | 1,703 | 1,705 | 1,685 | 1,691 | -36 | -2.1% | 1,433,400 |
| 2017/02/24 | 1,725 | 1,734 | 1,708 | 1,727 | -9 | -0.5% | 1,115,800 |
| 2017/02/23 | 1,753 | 1,756 | 1,715 | 1,736 | -13 | -0.7% | 1,806,600 |
| 2017/02/22 | 1,734 | 1,749 | 1,727 | 1,749 | +28 | +1.6% | 1,624,200 |
| 2017/02/21 | 1,726 | 1,727 | 1,711 | 1,721 | +4 | +0.2% | 2,231,000 |
| 2017/02/20 | 1,706 | 1,719 | 1,700 | 1,717 | -2 | -0.1% | 1,156,500 |
| 2017/02/17 | 1,724 | 1,740 | 1,710 | 1,719 | -5 | -0.3% | 1,742,300 |
| 2017/02/16 | 1,709 | 1,732 | 1,704 | 1,724 | +7 | +0.4% | 1,789,600 |
| 2017/02/15 | 1,700 | 1,725 | 1,696 | 1,717 | +36 | +2.1% | 1,737,100 |
2001～
2050
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 | 183,400円 | +4.0% | +4.3% | 2.94% | 13.02倍 | 0.77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 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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 | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94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 | 430,800円 | +4.3% | -1.2% | 4.09% | 13.55倍 | 2.50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 | 35,200円 | -10.2% | +80.7% | 3.41% | 14.41倍 | 0.64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
