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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,610 | 1,619 | 1,607 | 1,618 | +14 | +0.9% | 2,075,000 |
| 2016/11/29 | 1,600 | 1,615 | 1,593 | 1,604 | +11 | +0.7% | 2,370,100 |
| 2016/11/28 | 1,569 | 1,595 | 1,567 | 1,593 | +18 | +1.1% | 1,779,900 |
| 2016/11/25 | 1,584 | 1,588 | 1,568 | 1,575 | -4 | -0.3% | 2,000,700 |
| 2016/11/24 | 1,600 | 1,600 | 1,578 | 1,579 | -11 | -0.7% | 1,383,400 |
| 2016/11/22 | 1,590 | 1,590 | 1,578 | 1,590 | +9 | +0.6% | 1,074,000 |
| 2016/11/21 | 1,590 | 1,597 | 1,581 | 1,581 | +1 | +0.1% | 1,747,300 |
| 2016/11/18 | 1,580 | 1,586 | 1,574 | 1,580 | +12 | +0.8% | 1,438,800 |
| 2016/11/17 | 1,564 | 1,570 | 1,550 | 1,568 | -7 | -0.4% | 1,793,100 |
| 2016/11/16 | 1,582 | 1,582 | 1,563 | 1,575 | +4 | +0.3% | 1,777,800 |
| 2016/11/15 | 1,573 | 1,576 | 1,547 | 1,571 | +12 | +0.8% | 1,505,900 |
| 2016/11/14 | 1,530 | 1,562 | 1,522 | 1,559 | +32 | +2.1% | 1,657,400 |
| 2016/11/11 | 1,570 | 1,572 | 1,521 | 1,527 | -41 | -2.6% | 2,862,300 |
| 2016/11/10 | 1,552 | 1,573 | 1,548 | 1,568 | +86 | +5.8% | 2,251,700 |
| 2016/11/09 | 1,574 | 1,582 | 1,474 | 1,482 | -82 | -5.2% | 2,720,600 |
| 2016/11/08 | 1,580 | 1,585 | 1,530 | 1,564 | -16 | -1% | 2,260,800 |
| 2016/11/07 | 1,577 | 1,588 | 1,567 | 1,580 | +29 | +1.9% | 1,493,200 |
| 2016/11/04 | 1,541 | 1,559 | 1,538 | 1,551 | -6 | -0.4% | 1,684,600 |
| 2016/11/02 | 1,559 | 1,571 | 1,553 | 1,557 | -22 | -1.4% | 1,373,100 |
| 2016/11/01 | 1,598 | 1,598 | 1,573 | 1,579 | -15 | -0.9% | 1,433,700 |
| 2016/10/31 | 1,581 | 1,594 | 1,576 | 1,594 | +12 | +0.8% | 1,951,000 |
| 2016/10/28 | 1,560 | 1,582 | 1,560 | 1,582 | +45 | +2.9% | 2,391,100 |
| 2016/10/27 | 1,547 | 1,553 | 1,531 | 1,537 | -10 | -0.6% | 1,215,000 |
| 2016/10/26 | 1,529 | 1,549 | 1,524 | 1,547 | +6 | +0.4% | 1,545,300 |
| 2016/10/25 | 1,543 | 1,549 | 1,535 | 1,541 | +7 | +0.5% | 1,381,300 |
| 2016/10/24 | 1,509 | 1,534 | 1,504 | 1,534 | +27 | +1.8% | 1,511,500 |
| 2016/10/21 | 1,501 | 1,514 | 1,491 | 1,507 | +6 | +0.4% | 1,677,000 |
| 2016/10/20 | 1,516 | 1,518 | 1,491 | 1,501 | -6 | -0.4% | 2,672,500 |
| 2016/10/19 | 1,507 | 1,516 | 1,504 | 1,507 | -9 | -0.6% | 1,690,200 |
| 2016/10/18 | 1,507 | 1,523 | 1,501 | 1,516 | +1 | +0.1% | 1,756,900 |
| 2016/10/17 | 1,510 | 1,521 | 1,504 | 1,515 | +9 | +0.6% | 870,200 |
| 2016/10/14 | 1,503 | 1,513 | 1,497 | 1,506 | +7 | +0.5% | 1,436,500 |
| 2016/10/13 | 1,498 | 1,516 | 1,490 | 1,499 | +1 | +0.1% | 1,027,900 |
| 2016/10/12 | 1,510 | 1,517 | 1,498 | 1,498 | -33 | -2.2% | 1,573,500 |
| 2016/10/11 | 1,513 | 1,536 | 1,501 | 1,531 | +24 | +1.6% | 2,124,000 |
| 2016/10/07 | 1,513 | 1,513 | 1,497 | 1,507 | -5 | -0.3% | 1,160,200 |
| 2016/10/06 | 1,512 | 1,521 | 1,507 | 1,512 | +16 | +1.1% | 1,770,800 |
| 2016/10/05 | 1,495 | 1,504 | 1,482 | 1,496 | -1 | -0.1% | 1,341,700 |
| 2016/10/04 | 1,485 | 1,497 | 1,474 | 1,497 | +13 | +0.9% | 1,492,600 |
| 2016/10/03 | 1,503 | 1,503 | 1,482 | 1,484 | -7 | -0.5% | 1,497,000 |
| 2016/09/30 | 1,497 | 1,499 | 1,483 | 1,491 | -22 | -1.5% | 1,547,100 |
| 2016/09/29 | 1,500 | 1,519 | 1,493 | 1,513 | +20 | +1.3% | 1,522,000 |
| 2016/09/28 | 1,480 | 1,495 | 1,475 | 1,493 | +3 | +0.2% | 1,188,500 |
| 2016/09/27 | 1,464 | 1,490 | 1,453 | 1,490 | +12 | +0.8% | 2,003,700 |
| 2016/09/26 | 1,486 | 1,495 | 1,474 | 1,478 | +17 | +1.2% | 2,241,100 |
| 2016/09/23 | 1,475 | 1,475 | 1,457 | 1,461 | -5 | -0.3% | 1,249,000 |
| 2016/09/21 | 1,424 | 1,467 | 1,420 | 1,466 | +43 | +3% | 1,408,200 |
| 2016/09/20 | 1,392 | 1,427 | 1,388 | 1,423 | +13 | +0.9% | 1,752,000 |
| 2016/09/16 | 1,415 | 1,429 | 1,406 | 1,410 | -16 | -1.1% | 2,552,300 |
| 2016/09/15 | 1,416 | 1,427 | 1,413 | 1,426 | +6 | +0.4% | 1,643,000 |
2101～
2150
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
