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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
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
