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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/14 | 1,726 | 1,728 | 1,714 | 1,728 | +3 | +0.2% | 1,271,700 |
| 2016/12/13 | 1,720 | 1,725 | 1,702 | 1,725 | +9 | +0.5% | 1,758,700 |
| 2016/12/12 | 1,715 | 1,720 | 1,695 | 1,716 | +5 | +0.3% | 1,463,900 |
| 2016/12/09 | 1,719 | 1,720 | 1,702 | 1,711 | +6 | +0.4% | 2,659,500 |
| 2016/12/08 | 1,699 | 1,708 | 1,684 | 1,705 | +25 | +1.5% | 1,576,000 |
| 2016/12/07 | 1,689 | 1,700 | 1,676 | 1,680 | +1 | +0.1% | 1,987,900 |
| 2016/12/06 | 1,656 | 1,679 | 1,652 | 1,679 | +18 | +1.1% | 2,309,900 |
| 2016/12/05 | 1,652 | 1,662 | 1,641 | 1,661 | -1 | -0.1% | 1,438,800 |
| 2016/12/02 | 1,655 | 1,676 | 1,649 | 1,662 | +10 | +0.6% | 2,324,500 |
| 2016/12/01 | 1,651 | 1,671 | 1,647 | 1,652 | +34 | +2.1% | 3,176,600 |
| 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 |
2101～
2150
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
