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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 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 |
| 2016/04/19 | 1,417 | 1,441 | 1,406 | 1,428 | +52 | +3.8% | 2,385,000 |
| 2016/04/18 | 1,318 | 1,382 | 1,318 | 1,376 | +14 | +1% | 2,973,800 |
| 2016/04/15 | 1,360 | 1,371 | 1,351 | 1,362 | -5 | -0.4% | 1,470,700 |
| 2016/04/14 | 1,344 | 1,369 | 1,343 | 1,367 | +54 | +4.1% | 2,163,600 |
| 2016/04/13 | 1,293 | 1,316 | 1,272 | 1,313 | +30 | +2.3% | 1,764,600 |
| 2016/04/12 | 1,265 | 1,291 | 1,237 | 1,283 | ±0 | ±0% | 1,611,200 |
| 2016/04/11 | 1,297 | 1,297 | 1,263 | 1,283 | -3 | -0.2% | 1,292,000 |
| 2016/04/08 | 1,264 | 1,305 | 1,257 | 1,286 | +11 | +0.9% | 2,197,800 |
| 2016/04/07 | 1,263 | 1,288 | 1,257 | 1,275 | +17 | +1.4% | 1,875,100 |
| 2016/04/06 | 1,264 | 1,284 | 1,252 | 1,258 | -1 | -0.1% | 1,921,100 |
| 2016/04/05 | 1,293 | 1,307 | 1,255 | 1,259 | -34 | -2.6% | 1,624,600 |
| 2016/04/04 | 1,297 | 1,312 | 1,280 | 1,293 | -9 | -0.7% | 2,102,200 |
| 2016/04/01 | 1,358 | 1,360 | 1,298 | 1,302 | -74 | -5.4% | 2,649,100 |
| 2016/03/31 | 1,371 | 1,392 | 1,360 | 1,376 | +15 | +1.1% | 3,289,800 |
| 2016/03/30 | 1,364 | 1,378 | 1,356 | 1,361 | -2 | -0.1% | 1,250,100 |
| 2016/03/29 | 1,346 | 1,366 | 1,345 | 1,363 | +4 | +0.3% | 1,205,500 |
| 2016/03/28 | 1,346 | 1,360 | 1,330 | 1,359 | +31 | +2.3% | 1,270,100 |
| 2016/03/25 | 1,333 | 1,339 | 1,310 | 1,328 | -10 | -0.7% | 2,031,300 |
| 2016/03/24 | 1,348 | 1,353 | 1,327 | 1,338 | -14 | -1% | 1,628,900 |
| 2016/03/23 | 1,364 | 1,371 | 1,342 | 1,352 | -18 | -1.3% | 1,524,500 |
| 2016/03/22 | 1,374 | 1,386 | 1,348 | 1,370 | +18 | +1.3% | 1,219,400 |
| 2016/03/18 | 1,368 | 1,377 | 1,341 | 1,352 | -14 | -1% | 2,194,300 |
| 2016/03/17 | 1,380 | 1,396 | 1,360 | 1,366 | +5 | +0.4% | 2,940,100 |
| 2016/03/16 | 1,351 | 1,382 | 1,348 | 1,361 | -4 | -0.3% | 2,097,500 |
| 2016/03/15 | 1,375 | 1,380 | 1,355 | 1,365 | -3 | -0.2% | 1,297,300 |
| 2016/03/14 | 1,352 | 1,372 | 1,351 | 1,368 | +33 | +2.5% | 1,448,100 |
| 2016/03/11 | 1,307 | 1,342 | 1,304 | 1,335 | +12 | +0.9% | 2,871,000 |
| 2016/03/10 | 1,300 | 1,327 | 1,296 | 1,323 | +35 | +2.7% | 1,775,100 |
| 2016/03/09 | 1,290 | 1,298 | 1,277 | 1,288 | -15 | -1.2% | 1,827,100 |
| 2016/03/08 | 1,302 | 1,312 | 1,284 | 1,303 | +2 | +0.2% | 1,544,400 |
| 2016/03/07 | 1,302 | 1,310 | 1,294 | 1,301 | +1 | +0.1% | 1,482,700 |
| 2016/03/04 | 1,280 | 1,304 | 1,276 | 1,300 | +13 | +1% | 1,769,400 |
| 2016/03/03 | 1,274 | 1,294 | 1,274 | 1,287 | +5 | +0.4% | 1,348,000 |
| 2016/03/02 | 1,261 | 1,289 | 1,257 | 1,282 | +49 | +4% | 2,135,400 |
| 2016/03/01 | 1,234 | 1,238 | 1,216 | 1,233 | -1 | -0.1% | 3,088,200 |
| 2016/02/29 | 1,245 | 1,273 | 1,234 | 1,234 | -4 | -0.3% | 2,149,900 |
| 2016/02/26 | 1,238 | 1,255 | 1,237 | 1,238 | -11 | -0.9% | 1,680,000 |
| 2016/02/25 | 1,250 | 1,270 | 1,242 | 1,249 | +7 | +0.6% | 1,947,200 |
| 2016/02/24 | 1,220 | 1,252 | 1,218 | 1,242 | -2 | -0.2% | 2,365,200 |
2201～
2250
件表示中 / 3696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 | 172,100円 | +4.0% | +4.3% | 3.14% | 12.39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 | 35,800円 | +6.5% | - | 2.51% | 15.41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 |
| 日産化 | 429,600円 | +9.2% | +8.3% | 3.82% | 14.35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 | 226,100円 | +7.5% | -3.9% | 1.86% | 15.13倍 | 1.91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 | 280,600円 | +2.2% | -55.1% | 2.32% | 19.51倍 | 0.77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
