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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 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 |
| 2017/02/14 | 1,688 | 1,700 | 1,679 | 1,681 | -3 | -0.2% | 1,412,800 |
| 2017/02/13 | 1,685 | 1,693 | 1,680 | 1,684 | +13 | +0.8% | 1,191,600 |
| 2017/02/10 | 1,680 | 1,681 | 1,656 | 1,671 | +29 | +1.8% | 2,186,200 |
| 2017/02/09 | 1,664 | 1,670 | 1,633 | 1,642 | -13 | -0.8% | 2,863,400 |
| 2017/02/08 | 1,798 | 1,816 | 1,627 | 1,655 | -126 | -7.1% | 6,705,500 |
| 2017/02/07 | 1,759 | 1,793 | 1,743 | 1,781 | -8 | -0.4% | 1,418,300 |
| 2017/02/06 | 1,803 | 1,803 | 1,783 | 1,789 | +6 | +0.3% | 1,125,400 |
| 2017/02/03 | 1,791 | 1,803 | 1,777 | 1,783 | -7 | -0.4% | 1,187,600 |
| 2017/02/02 | 1,815 | 1,827 | 1,786 | 1,790 | -19 | -1.1% | 1,205,000 |
| 2017/02/01 | 1,774 | 1,812 | 1,769 | 1,809 | +17 | +0.9% | 995,300 |
| 2017/01/31 | 1,800 | 1,806 | 1,790 | 1,792 | -23 | -1.3% | 1,147,400 |
| 2017/01/30 | 1,804 | 1,815 | 1,799 | 1,815 | -1 | -0.1% | 1,027,000 |
| 2017/01/27 | 1,821 | 1,822 | 1,800 | 1,816 | -3 | -0.2% | 1,438,400 |
| 2017/01/26 | 1,804 | 1,819 | 1,797 | 1,819 | +31 | +1.7% | 2,033,800 |
| 2017/01/25 | 1,790 | 1,798 | 1,771 | 1,788 | +32 | +1.8% | 1,207,300 |
| 2017/01/24 | 1,753 | 1,763 | 1,742 | 1,756 | -7 | -0.4% | 1,883,800 |
| 2017/01/23 | 1,762 | 1,777 | 1,747 | 1,763 | -8 | -0.5% | 1,396,400 |
| 2017/01/20 | 1,761 | 1,778 | 1,761 | 1,771 | +4 | +0.2% | 1,109,300 |
| 2017/01/19 | 1,757 | 1,780 | 1,757 | 1,767 | +18 | +1% | 1,558,200 |
| 2017/01/18 | 1,740 | 1,757 | 1,730 | 1,749 | +10 | +0.6% | 1,366,300 |
| 2017/01/17 | 1,764 | 1,767 | 1,739 | 1,739 | -36 | -2% | 1,677,800 |
| 2017/01/16 | 1,777 | 1,793 | 1,768 | 1,775 | -11 | -0.6% | 1,172,900 |
| 2017/01/13 | 1,795 | 1,798 | 1,777 | 1,786 | -9 | -0.5% | 1,800,600 |
| 2017/01/12 | 1,795 | 1,800 | 1,777 | 1,795 | +2 | +0.1% | 1,401,700 |
| 2017/01/11 | 1,795 | 1,803 | 1,789 | 1,793 | +7 | +0.4% | 1,455,700 |
| 2017/01/10 | 1,794 | 1,799 | 1,778 | 1,786 | -10 | -0.6% | 1,619,200 |
| 2017/01/06 | 1,786 | 1,800 | 1,779 | 1,796 | -2 | -0.1% | 1,140,800 |
| 2017/01/05 | 1,805 | 1,807 | 1,788 | 1,798 | -6 | -0.3% | 1,589,000 |
| 2017/01/04 | 1,758 | 1,804 | 1,752 | 1,804 | +48 | +2.7% | 1,990,100 |
| 2016/12/30 | 1,751 | 1,761 | 1,741 | 1,756 | +4 | +0.2% | 1,464,800 |
| 2016/12/29 | 1,752 | 1,763 | 1,742 | 1,752 | -7 | -0.4% | 1,422,300 |
| 2016/12/28 | 1,760 | 1,764 | 1,750 | 1,759 | -12 | -0.7% | 1,560,400 |
| 2016/12/27 | 1,750 | 1,778 | 1,744 | 1,771 | +14 | +0.8% | 1,182,900 |
| 2016/12/26 | 1,766 | 1,770 | 1,754 | 1,757 | -21 | -1.2% | 1,053,900 |
| 2016/12/22 | 1,763 | 1,778 | 1,758 | 1,778 | +14 | +0.8% | 1,369,800 |
| 2016/12/21 | 1,780 | 1,780 | 1,754 | 1,764 | -6 | -0.3% | 1,504,000 |
| 2016/12/20 | 1,770 | 1,772 | 1,753 | 1,770 | +4 | +0.2% | 2,002,000 |
| 2016/12/19 | 1,756 | 1,766 | 1,746 | 1,766 | +24 | +1.4% | 1,622,000 |
| 2016/12/16 | 1,750 | 1,755 | 1,736 | 1,742 | +7 | +0.4% | 2,043,400 |
| 2016/12/15 | 1,730 | 1,746 | 1,728 | 1,735 | +7 | +0.4% | 1,934,900 |
2001～
2050
件表示中 / 3695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 | 171,100円 | +4.0% | +4.3% | 3.16% | 12.32倍 | 0.73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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37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 |
| 日産化 | 429,000円 | +9.2% | +8.3% | 3.82% | 14.33倍 | 2.55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 |
| 日 油 | 218,000円 | +7.5% | -3.9% | 1.93% | 14.59倍 | 1.84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 | 271,300円 | +2.2% | -55.1% | 2.40% | 18.87倍 | 0.74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
