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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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
