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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,374 | 1,409 | 1,374 | 1,408 | +48 | +3.5% | 2,900,300 |
| 2016/01/12 | 1,369 | 1,382 | 1,354 | 1,360 | -22 | -1.6% | 2,331,300 |
| 2016/01/08 | 1,380 | 1,401 | 1,369 | 1,382 | -15 | -1.1% | 3,011,700 |
| 2016/01/07 | 1,415 | 1,431 | 1,397 | 1,397 | -18 | -1.3% | 3,128,500 |
| 2016/01/06 | 1,425 | 1,429 | 1,401 | 1,415 | -19 | -1.3% | 2,719,800 |
| 2016/01/05 | 1,434 | 1,440 | 1,421 | 1,434 | -3 | -0.2% | 1,715,500 |
| 2016/01/04 | 1,468 | 1,476 | 1,434 | 1,437 | -35 | -2.4% | 1,523,200 |
| 2015/12/30 | 1,493 | 1,496 | 1,472 | 1,472 | -10 | -0.7% | 1,017,400 |
| 2015/12/29 | 1,471 | 1,484 | 1,461 | 1,482 | +4 | +0.3% | 1,018,900 |
| 2015/12/28 | 1,460 | 1,482 | 1,448 | 1,478 | +1 | +0.1% | 1,286,200 |
| 2015/12/25 | 1,494 | 1,494 | 1,475 | 1,477 | -12 | -0.8% | 1,312,600 |
| 2015/12/24 | 1,534 | 1,535 | 1,486 | 1,489 | -31 | -2% | 2,833,000 |
| 2015/12/22 | 1,525 | 1,536 | 1,512 | 1,520 | +10 | +0.7% | 1,363,900 |
| 2015/12/21 | 1,498 | 1,515 | 1,488 | 1,510 | -6 | -0.4% | 1,600,800 |
| 2015/12/18 | 1,557 | 1,584 | 1,514 | 1,516 | -52 | -3.3% | 3,002,000 |
| 2015/12/17 | 1,573 | 1,580 | 1,560 | 1,568 | +27 | +1.8% | 2,110,500 |
| 2015/12/16 | 1,526 | 1,548 | 1,521 | 1,541 | +39 | +2.6% | 1,790,200 |
| 2015/12/15 | 1,527 | 1,533 | 1,502 | 1,502 | -18 | -1.2% | 1,741,000 |
| 2015/12/14 | 1,497 | 1,531 | 1,490 | 1,520 | -6 | -0.4% | 1,942,600 |
| 2015/12/11 | 1,504 | 1,529 | 1,504 | 1,526 | +6 | +0.4% | 2,959,300 |
| 2015/12/10 | 1,522 | 1,528 | 1,515 | 1,520 | -18 | -1.2% | 1,848,000 |
| 2015/12/09 | 1,536 | 1,551 | 1,531 | 1,538 | -13 | -0.8% | 1,788,700 |
| 2015/12/08 | 1,575 | 1,579 | 1,551 | 1,551 | -23 | -1.5% | 1,541,900 |
| 2015/12/07 | 1,579 | 1,584 | 1,571 | 1,574 | +9 | +0.6% | 784,300 |
| 2015/12/04 | 1,562 | 1,572 | 1,549 | 1,565 | -12 | -0.8% | 2,190,000 |
| 2015/12/03 | 1,593 | 1,596 | 1,573 | 1,577 | -10 | -0.6% | 1,436,300 |
| 2015/12/02 | 1,595 | 1,609 | 1,587 | 1,587 | -10 | -0.6% | 1,697,800 |
| 2015/12/01 | 1,583 | 1,597 | 1,573 | 1,597 | +30 | +1.9% | 1,917,200 |
| 2015/11/30 | 1,577 | 1,584 | 1,561 | 1,567 | -7 | -0.4% | 2,001,900 |
| 2015/11/27 | 1,581 | 1,594 | 1,572 | 1,574 | +1 | +0.1% | 2,135,200 |
| 2015/11/26 | 1,610 | 1,611 | 1,565 | 1,573 | -30 | -1.9% | 2,764,200 |
| 2015/11/25 | 1,605 | 1,614 | 1,590 | 1,603 | -7 | -0.4% | 1,704,000 |
| 2015/11/24 | 1,604 | 1,614 | 1,598 | 1,610 | +10 | +0.6% | 1,117,600 |
| 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 |
2351～
2400
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
