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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,590 | 1,600 | 1,580 | 1,600 | +6 | +0.4% | 1,235,900 |
| 2015/11/19 | 1,600 | 1,604 | 1,576 | 1,594 | +9 | +0.6% | 1,442,200 |
| 2015/11/18 | 1,584 | 1,599 | 1,583 | 1,585 | +9 | +0.6% | 1,639,400 |
| 2015/11/17 | 1,553 | 1,582 | 1,547 | 1,576 | +36 | +2.3% | 2,107,900 |
| 2015/11/16 | 1,530 | 1,544 | 1,524 | 1,540 | -14 | -0.9% | 843,100 |
| 2015/11/13 | 1,534 | 1,557 | 1,528 | 1,554 | +6 | +0.4% | 2,256,900 |
| 2015/11/12 | 1,557 | 1,565 | 1,539 | 1,548 | +7 | +0.5% | 1,566,700 |
| 2015/11/11 | 1,530 | 1,560 | 1,522 | 1,541 | +9 | +0.6% | 2,640,200 |
| 2015/11/10 | 1,529 | 1,536 | 1,516 | 1,532 | -11 | -0.7% | 1,508,900 |
| 2015/11/09 | 1,528 | 1,556 | 1,526 | 1,543 | +30 | +2% | 2,290,800 |
| 2015/11/06 | 1,504 | 1,515 | 1,493 | 1,513 | +13 | +0.9% | 1,353,700 |
| 2015/11/05 | 1,476 | 1,508 | 1,473 | 1,500 | +25 | +1.7% | 1,505,500 |
| 2015/11/04 | 1,489 | 1,491 | 1,470 | 1,475 | +3 | +0.2% | 1,501,800 |
| 2015/11/02 | 1,477 | 1,487 | 1,464 | 1,472 | -28 | -1.9% | 1,724,800 |
| 2015/10/30 | 1,491 | 1,503 | 1,477 | 1,500 | +4 | +0.3% | 2,087,200 |
| 2015/10/29 | 1,482 | 1,500 | 1,474 | 1,496 | +38 | +2.6% | 3,036,500 |
| 2015/10/28 | 1,463 | 1,466 | 1,451 | 1,458 | -5 | -0.3% | 1,528,000 |
| 2015/10/27 | 1,487 | 1,488 | 1,460 | 1,463 | -16 | -1.1% | 1,647,000 |
| 2015/10/26 | 1,498 | 1,498 | 1,475 | 1,479 | +11 | +0.7% | 2,096,600 |
| 2015/10/23 | 1,546 | 1,546 | 1,465 | 1,468 | -62 | -4.1% | 5,688,900 |
| 2015/10/22 | 1,515 | 1,532 | 1,512 | 1,530 | ±0 | ±0% | 1,218,600 |
| 2015/10/21 | 1,482 | 1,535 | 1,473 | 1,530 | +49 | +3.3% | 1,852,100 |
| 2015/10/20 | 1,495 | 1,495 | 1,477 | 1,481 | -1 | -0.1% | 1,432,300 |
| 2015/10/19 | 1,499 | 1,506 | 1,479 | 1,482 | -17 | -1.1% | 1,924,700 |
| 2015/10/16 | 1,510 | 1,525 | 1,494 | 1,499 | -2 | -0.1% | 2,033,400 |
| 2015/10/15 | 1,489 | 1,514 | 1,485 | 1,501 | -9 | -0.6% | 1,885,200 |
| 2015/10/14 | 1,552 | 1,556 | 1,506 | 1,510 | -43 | -2.8% | 1,547,100 |
| 2015/10/13 | 1,537 | 1,556 | 1,527 | 1,553 | -2 | -0.1% | 1,713,000 |
| 2015/10/09 | 1,507 | 1,558 | 1,495 | 1,555 | +49 | +3.3% | 2,679,000 |
| 2015/10/08 | 1,513 | 1,523 | 1,498 | 1,506 | -4 | -0.3% | 1,659,400 |
| 2015/10/07 | 1,491 | 1,519 | 1,491 | 1,510 | +29 | +2% | 1,305,800 |
| 2015/10/06 | 1,500 | 1,509 | 1,475 | 1,481 | -2 | -0.1% | 1,569,000 |
| 2015/10/05 | 1,469 | 1,495 | 1,452 | 1,483 | +31 | +2.1% | 1,543,700 |
| 2015/10/02 | 1,446 | 1,471 | 1,432 | 1,452 | -22 | -1.5% | 2,100,700 |
| 2015/10/01 | 1,462 | 1,487 | 1,444 | 1,474 | -12 | -0.8% | 3,332,000 |
| 2015/09/30 | 1,450 | 1,500 | 1,442 | 1,486 | +75 | +5.3% | 2,849,200 |
| 2015/09/29 | 1,451 | 1,465 | 1,408 | 1,411 | -53 | -3.6% | 2,209,800 |
| 2015/09/28 | 1,451 | 1,467 | 1,437 | 1,464 | +18 | +1.2% | 1,894,700 |
| 2015/09/25 | 1,454 | 1,454 | 1,415 | 1,446 | +2 | +0.1% | 2,170,100 |
| 2015/09/24 | 1,442 | 1,470 | 1,434 | 1,444 | -11 | -0.8% | 2,467,600 |
| 2015/09/18 | 1,476 | 1,478 | 1,445 | 1,455 | -21 | -1.4% | 2,851,300 |
| 2015/09/17 | 1,464 | 1,479 | 1,455 | 1,476 | +17 | +1.2% | 1,435,800 |
| 2015/09/16 | 1,454 | 1,464 | 1,443 | 1,459 | +13 | +0.9% | 1,834,700 |
| 2015/09/15 | 1,450 | 1,458 | 1,433 | 1,446 | +18 | +1.3% | 1,651,300 |
| 2015/09/14 | 1,450 | 1,455 | 1,421 | 1,428 | +3 | +0.2% | 1,137,300 |
| 2015/09/11 | 1,418 | 1,439 | 1,413 | 1,425 | -23 | -1.6% | 3,046,700 |
| 2015/09/10 | 1,414 | 1,453 | 1,396 | 1,448 | -7 | -0.5% | 2,072,800 |
| 2015/09/09 | 1,399 | 1,455 | 1,391 | 1,455 | +109 | +8.1% | 2,257,700 |
| 2015/09/08 | 1,361 | 1,386 | 1,344 | 1,346 | -14 | -1% | 1,691,000 |
| 2015/09/07 | 1,333 | 1,365 | 1,323 | 1,360 | +20 | +1.5% | 2,639,000 |
2351～
2400
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
