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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 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 |
| 2016/09/14 | 1,427 | 1,434 | 1,416 | 1,420 | -15 | -1% | 1,167,800 |
| 2016/09/13 | 1,430 | 1,440 | 1,419 | 1,435 | +8 | +0.6% | 1,303,200 |
| 2016/09/12 | 1,453 | 1,453 | 1,421 | 1,427 | -46 | -3.1% | 1,571,800 |
| 2016/09/09 | 1,468 | 1,476 | 1,455 | 1,473 | +23 | +1.6% | 2,439,300 |
| 2016/09/08 | 1,443 | 1,456 | 1,439 | 1,450 | +8 | +0.6% | 1,801,600 |
| 2016/09/07 | 1,440 | 1,451 | 1,438 | 1,442 | -16 | -1.1% | 1,956,300 |
| 2016/09/06 | 1,446 | 1,465 | 1,440 | 1,458 | +10 | +0.7% | 1,817,100 |
| 2016/09/05 | 1,490 | 1,493 | 1,444 | 1,448 | -36 | -2.4% | 2,336,200 |
| 2016/09/02 | 1,486 | 1,487 | 1,468 | 1,484 | -1 | -0.1% | 1,694,100 |
| 2016/09/01 | 1,485 | 1,490 | 1,471 | 1,485 | +7 | +0.5% | 2,008,700 |
| 2016/08/31 | 1,465 | 1,480 | 1,447 | 1,478 | +16 | +1.1% | 1,415,400 |
| 2016/08/30 | 1,460 | 1,469 | 1,457 | 1,462 | +1 | +0.1% | 1,099,700 |
| 2016/08/29 | 1,452 | 1,463 | 1,446 | 1,461 | +38 | +2.7% | 1,292,500 |
| 2016/08/26 | 1,420 | 1,431 | 1,398 | 1,423 | -15 | -1% | 1,720,600 |
| 2016/08/25 | 1,450 | 1,462 | 1,434 | 1,438 | +3 | +0.2% | 1,796,300 |
| 2016/08/24 | 1,430 | 1,440 | 1,425 | 1,435 | +12 | +0.8% | 1,112,500 |
| 2016/08/23 | 1,428 | 1,435 | 1,416 | 1,423 | -4 | -0.3% | 1,453,800 |
| 2016/08/22 | 1,429 | 1,430 | 1,417 | 1,427 | +1 | +0.1% | 1,103,400 |
| 2016/08/19 | 1,419 | 1,429 | 1,408 | 1,426 | +31 | +2.2% | 1,599,300 |
| 2016/08/18 | 1,393 | 1,414 | 1,389 | 1,395 | -6 | -0.4% | 1,851,600 |
| 2016/08/17 | 1,392 | 1,405 | 1,380 | 1,401 | -4 | -0.3% | 2,178,200 |
| 2016/08/16 | 1,428 | 1,434 | 1,403 | 1,405 | -12 | -0.8% | 1,886,900 |
| 2016/08/15 | 1,410 | 1,421 | 1,403 | 1,417 | +1 | +0.1% | 986,100 |
| 2016/08/12 | 1,425 | 1,426 | 1,402 | 1,416 | +16 | +1.1% | 1,748,200 |
| 2016/08/10 | 1,376 | 1,406 | 1,366 | 1,400 | +2 | +0.1% | 1,560,000 |
| 2016/08/09 | 1,384 | 1,405 | 1,376 | 1,398 | +5 | +0.4% | 1,523,300 |
| 2016/08/08 | 1,367 | 1,393 | 1,362 | 1,393 | +44 | +3.3% | 2,212,100 |
| 2016/08/05 | 1,354 | 1,364 | 1,338 | 1,349 | -8 | -0.6% | 1,953,900 |
| 2016/08/04 | 1,283 | 1,375 | 1,283 | 1,357 | +104 | +8.3% | 5,871,600 |
| 2016/08/03 | 1,250 | 1,267 | 1,244 | 1,253 | -21 | -1.6% | 2,241,500 |
| 2016/08/02 | 1,268 | 1,283 | 1,261 | 1,274 | -19 | -1.5% | 943,600 |
| 2016/08/01 | 1,284 | 1,299 | 1,272 | 1,293 | -15 | -1.1% | 1,257,600 |
| 2016/07/29 | 1,312 | 1,320 | 1,279 | 1,308 | -2 | -0.2% | 1,975,200 |
| 2016/07/28 | 1,308 | 1,319 | 1,302 | 1,310 | +3 | +0.2% | 3,472,400 |
| 2016/07/27 | 1,289 | 1,310 | 1,281 | 1,307 | +25 | +2% | 1,747,600 |
| 2016/07/26 | 1,303 | 1,304 | 1,276 | 1,282 | -27 | -2.1% | 1,624,600 |
| 2016/07/25 | 1,313 | 1,321 | 1,300 | 1,309 | +19 | +1.5% | 1,142,000 |
| 2016/07/22 | 1,296 | 1,307 | 1,286 | 1,290 | -23 | -1.8% | 1,510,300 |
| 2016/07/21 | 1,315 | 1,323 | 1,305 | 1,313 | +18 | +1.4% | 1,724,100 |
| 2016/07/20 | 1,293 | 1,298 | 1,274 | 1,295 | -39 | -2.9% | 2,326,300 |
2101～
2150
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
