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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 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 |
2251～
2300
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
