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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
