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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,221 | 1,240 | 1,219 | 1,230 | -1 | -0.1% | 1,978,400 |
| 2016/07/01 | 1,227 | 1,242 | 1,220 | 1,231 | +16 | +1.3% | 1,406,500 |
| 2016/06/30 | 1,240 | 1,246 | 1,213 | 1,215 | -15 | -1.2% | 2,546,000 |
| 2016/06/29 | 1,228 | 1,234 | 1,209 | 1,230 | +14 | +1.2% | 1,732,100 |
| 2016/06/28 | 1,200 | 1,224 | 1,183 | 1,216 | -23 | -1.9% | 1,957,600 |
| 2016/06/27 | 1,248 | 1,252 | 1,217 | 1,239 | -7 | -0.6% | 2,793,100 |
| 2016/06/24 | 1,346 | 1,353 | 1,230 | 1,246 | -86 | -6.5% | 3,712,600 |
| 2016/06/23 | 1,320 | 1,335 | 1,316 | 1,332 | +27 | +2.1% | 1,210,800 |
| 2016/06/22 | 1,339 | 1,342 | 1,303 | 1,305 | -29 | -2.2% | 1,773,900 |
| 2016/06/21 | 1,327 | 1,341 | 1,311 | 1,334 | -9 | -0.7% | 1,613,700 |
| 2016/06/20 | 1,338 | 1,345 | 1,327 | 1,343 | +25 | +1.9% | 1,385,600 |
| 2016/06/17 | 1,314 | 1,331 | 1,304 | 1,318 | +21 | +1.6% | 1,930,200 |
| 2016/06/16 | 1,323 | 1,340 | 1,293 | 1,297 | -49 | -3.6% | 2,373,700 |
| 2016/06/15 | 1,331 | 1,353 | 1,316 | 1,346 | -4 | -0.3% | 1,471,800 |
| 2016/06/14 | 1,351 | 1,354 | 1,334 | 1,350 | +8 | +0.6% | 1,412,200 |
| 2016/06/13 | 1,362 | 1,373 | 1,342 | 1,342 | -49 | -3.5% | 1,802,600 |
| 2016/06/10 | 1,392 | 1,398 | 1,376 | 1,391 | -13 | -0.9% | 2,326,800 |
| 2016/06/09 | 1,410 | 1,419 | 1,400 | 1,404 | -12 | -0.8% | 1,129,300 |
| 2016/06/08 | 1,424 | 1,426 | 1,409 | 1,416 | -14 | -1% | 1,489,700 |
| 2016/06/07 | 1,414 | 1,433 | 1,404 | 1,430 | +12 | +0.8% | 1,224,200 |
| 2016/06/06 | 1,406 | 1,421 | 1,402 | 1,418 | -7 | -0.5% | 1,005,600 |
| 2016/06/03 | 1,421 | 1,432 | 1,414 | 1,425 | +9 | +0.6% | 910,100 |
| 2016/06/02 | 1,442 | 1,442 | 1,408 | 1,416 | -43 | -2.9% | 1,371,900 |
| 2016/06/01 | 1,465 | 1,478 | 1,454 | 1,459 | -13 | -0.9% | 836,500 |
| 2016/05/31 | 1,458 | 1,475 | 1,453 | 1,472 | +15 | +1% | 1,082,800 |
| 2016/05/30 | 1,460 | 1,464 | 1,448 | 1,457 | +8 | +0.6% | 558,700 |
| 2016/05/27 | 1,450 | 1,454 | 1,444 | 1,449 | +14 | +1% | 759,900 |
| 2016/05/26 | 1,450 | 1,459 | 1,434 | 1,435 | +1 | +0.1% | 920,800 |
| 2016/05/25 | 1,433 | 1,439 | 1,427 | 1,434 | +31 | +2.2% | 915,900 |
| 2016/05/24 | 1,421 | 1,422 | 1,403 | 1,403 | -25 | -1.8% | 1,834,200 |
| 2016/05/23 | 1,431 | 1,431 | 1,406 | 1,428 | -12 | -0.8% | 1,202,400 |
| 2016/05/20 | 1,427 | 1,440 | 1,422 | 1,440 | -1 | -0.1% | 1,197,500 |
| 2016/05/19 | 1,454 | 1,455 | 1,426 | 1,441 | -3 | -0.2% | 1,039,900 |
| 2016/05/18 | 1,446 | 1,457 | 1,428 | 1,444 | -9 | -0.6% | 1,020,300 |
| 2016/05/17 | 1,447 | 1,454 | 1,435 | 1,453 | +26 | +1.8% | 932,500 |
| 2016/05/16 | 1,424 | 1,447 | 1,415 | 1,427 | +4 | +0.3% | 903,000 |
| 2016/05/13 | 1,454 | 1,459 | 1,422 | 1,423 | -10 | -0.7% | 1,307,500 |
| 2016/05/12 | 1,428 | 1,440 | 1,420 | 1,433 | +3 | +0.2% | 1,372,600 |
| 2016/05/11 | 1,437 | 1,470 | 1,415 | 1,430 | +8 | +0.6% | 2,137,600 |
| 2016/05/10 | 1,378 | 1,428 | 1,375 | 1,422 | +42 | +3% | 1,316,500 |
| 2016/05/09 | 1,398 | 1,398 | 1,376 | 1,380 | +3 | +0.2% | 724,300 |
| 2016/05/06 | 1,396 | 1,413 | 1,365 | 1,377 | +11 | +0.8% | 1,811,800 |
| 2016/05/02 | 1,342 | 1,369 | 1,342 | 1,366 | -40 | -2.8% | 1,659,300 |
| 2016/04/28 | 1,466 | 1,479 | 1,384 | 1,406 | -52 | -3.6% | 2,302,700 |
| 2016/04/27 | 1,464 | 1,466 | 1,446 | 1,458 | -8 | -0.5% | 1,635,200 |
| 2016/04/26 | 1,478 | 1,481 | 1,445 | 1,466 | -12 | -0.8% | 1,317,800 |
| 2016/04/25 | 1,490 | 1,492 | 1,468 | 1,478 | +7 | +0.5% | 1,675,000 |
| 2016/04/22 | 1,443 | 1,471 | 1,441 | 1,471 | +8 | +0.5% | 1,504,600 |
| 2016/04/21 | 1,460 | 1,464 | 1,444 | 1,463 | +36 | +2.5% | 1,529,900 |
| 2016/04/20 | 1,445 | 1,460 | 1,423 | 1,427 | -1 | -0.1% | 1,962,400 |
2201～
2250
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
