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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,371 | 1,379 | 1,331 | 1,340 | -28 | -2% | 2,111,200 |
| 2015/09/03 | 1,388 | 1,394 | 1,366 | 1,368 | +1 | +0.1% | 1,167,600 |
| 2015/09/02 | 1,371 | 1,399 | 1,362 | 1,367 | -28 | -2% | 1,864,900 |
| 2015/09/01 | 1,417 | 1,429 | 1,395 | 1,395 | -40 | -2.8% | 1,460,600 |
| 2015/08/31 | 1,477 | 1,481 | 1,424 | 1,435 | -49 | -3.3% | 2,512,500 |
| 2015/08/28 | 1,460 | 1,494 | 1,452 | 1,484 | +54 | +3.8% | 2,190,400 |
| 2015/08/27 | 1,448 | 1,456 | 1,426 | 1,430 | +18 | +1.3% | 2,022,700 |
| 2015/08/26 | 1,384 | 1,417 | 1,371 | 1,412 | +33 | +2.4% | 2,604,100 |
| 2015/08/25 | 1,403 | 1,447 | 1,374 | 1,379 | -74 | -5.1% | 3,957,900 |
| 2015/08/24 | 1,459 | 1,482 | 1,446 | 1,453 | -36 | -2.4% | 3,051,400 |
| 2015/08/21 | 1,505 | 1,526 | 1,489 | 1,489 | -41 | -2.7% | 1,522,600 |
| 2015/08/20 | 1,535 | 1,548 | 1,522 | 1,530 | -15 | -1% | 1,130,800 |
| 2015/08/19 | 1,562 | 1,570 | 1,545 | 1,545 | -24 | -1.5% | 1,000,400 |
| 2015/08/18 | 1,575 | 1,578 | 1,561 | 1,569 | -3 | -0.2% | 1,020,000 |
| 2015/08/17 | 1,565 | 1,572 | 1,558 | 1,572 | +21 | +1.4% | 1,342,400 |
| 2015/08/14 | 1,538 | 1,558 | 1,537 | 1,551 | -8 | -0.5% | 1,597,100 |
| 2015/08/13 | 1,553 | 1,563 | 1,534 | 1,559 | +11 | +0.7% | 1,491,200 |
| 2015/08/12 | 1,548 | 1,568 | 1,537 | 1,548 | -10 | -0.6% | 1,346,500 |
| 2015/08/11 | 1,552 | 1,568 | 1,531 | 1,558 | +20 | +1.3% | 1,514,200 |
| 2015/08/10 | 1,548 | 1,548 | 1,523 | 1,538 | -16 | -1% | 1,444,500 |
| 2015/08/07 | 1,530 | 1,560 | 1,529 | 1,554 | +14 | +0.9% | 1,798,100 |
| 2015/08/06 | 1,496 | 1,574 | 1,491 | 1,540 | +72 | +4.9% | 5,530,900 |
| 2015/08/05 | 1,422 | 1,473 | 1,421 | 1,468 | +34 | +2.4% | 1,531,600 |
| 2015/08/04 | 1,432 | 1,437 | 1,424 | 1,434 | -11 | -0.8% | 1,340,300 |
| 2015/08/03 | 1,468 | 1,472 | 1,438 | 1,445 | -17 | -1.2% | 957,800 |
| 2015/07/31 | 1,447 | 1,467 | 1,441 | 1,462 | +15 | +1% | 1,830,800 |
| 2015/07/30 | 1,418 | 1,459 | 1,418 | 1,447 | +32 | +2.3% | 3,265,400 |
| 2015/07/29 | 1,408 | 1,422 | 1,404 | 1,415 | +12 | +0.9% | 1,038,100 |
| 2015/07/28 | 1,411 | 1,420 | 1,396 | 1,403 | -14 | -1% | 1,749,700 |
| 2015/07/27 | 1,424 | 1,428 | 1,413 | 1,417 | -15 | -1% | 1,322,700 |
| 2015/07/24 | 1,447 | 1,460 | 1,432 | 1,432 | -20 | -1.4% | 1,719,800 |
| 2015/07/23 | 1,459 | 1,466 | 1,440 | 1,452 | -4 | -0.3% | 1,435,900 |
| 2015/07/22 | 1,470 | 1,475 | 1,446 | 1,456 | -22 | -1.5% | 1,380,800 |
| 2015/07/21 | 1,490 | 1,491 | 1,465 | 1,478 | -8 | -0.5% | 1,145,200 |
| 2015/07/17 | 1,471 | 1,486 | 1,466 | 1,486 | +9 | +0.6% | 995,100 |
| 2015/07/16 | 1,483 | 1,485 | 1,468 | 1,477 | -1 | -0.1% | 1,217,300 |
| 2015/07/15 | 1,470 | 1,481 | 1,464 | 1,478 | +20 | +1.4% | 1,208,500 |
| 2015/07/14 | 1,461 | 1,465 | 1,446 | 1,458 | +10 | +0.7% | 1,803,700 |
| 2015/07/13 | 1,437 | 1,459 | 1,432 | 1,448 | +31 | +2.2% | 2,405,500 |
| 2015/07/10 | 1,418 | 1,429 | 1,401 | 1,417 | +2 | +0.1% | 2,694,100 |
| 2015/07/09 | 1,380 | 1,415 | 1,365 | 1,415 | +14 | +1% | 3,015,500 |
| 2015/07/08 | 1,447 | 1,456 | 1,401 | 1,401 | -62 | -4.2% | 2,871,800 |
| 2015/07/07 | 1,465 | 1,476 | 1,457 | 1,463 | +19 | +1.3% | 1,998,000 |
| 2015/07/06 | 1,457 | 1,460 | 1,441 | 1,444 | -27 | -1.8% | 1,812,700 |
| 2015/07/03 | 1,470 | 1,478 | 1,461 | 1,471 | -2 | -0.1% | 1,507,800 |
| 2015/07/02 | 1,486 | 1,488 | 1,470 | 1,473 | +1 | +0.1% | 2,021,900 |
| 2015/07/01 | 1,503 | 1,507 | 1,472 | 1,472 | -25 | -1.7% | 2,149,100 |
| 2015/06/30 | 1,491 | 1,504 | 1,486 | 1,497 | +16 | +1.1% | 3,106,100 |
| 2015/06/29 | 1,474 | 1,498 | 1,464 | 1,481 | -31 | -2.1% | 1,788,800 |
| 2015/06/26 | 1,541 | 1,542 | 1,510 | 1,512 | -46 | -3% | 2,888,600 |
2401～
2450
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
