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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/25 | 1,567 | 1,577 | 1,554 | 1,558 | +1 | +0.1% | 2,495,300 |
| 2015/06/24 | 1,570 | 1,580 | 1,557 | 1,557 | +2 | +0.1% | 2,838,000 |
| 2015/06/23 | 1,530 | 1,555 | 1,530 | 1,555 | +28 | +1.8% | 1,923,200 |
| 2015/06/22 | 1,511 | 1,530 | 1,510 | 1,527 | +22 | +1.5% | 1,932,700 |
| 2015/06/19 | 1,515 | 1,520 | 1,504 | 1,505 | +2 | +0.1% | 3,698,200 |
| 2015/06/18 | 1,529 | 1,532 | 1,502 | 1,503 | -22 | -1.4% | 2,144,500 |
| 2015/06/17 | 1,546 | 1,552 | 1,520 | 1,525 | -20 | -1.3% | 2,403,000 |
| 2015/06/16 | 1,560 | 1,565 | 1,541 | 1,545 | -25 | -1.6% | 2,871,800 |
| 2015/06/15 | 1,565 | 1,582 | 1,562 | 1,570 | -4 | -0.3% | 1,237,600 |
| 2015/06/12 | 1,583 | 1,584 | 1,566 | 1,574 | -5 | -0.3% | 2,798,300 |
| 2015/06/11 | 1,577 | 1,583 | 1,568 | 1,579 | +14 | +0.9% | 1,180,300 |
| 2015/06/10 | 1,576 | 1,593 | 1,556 | 1,565 | -6 | -0.4% | 2,387,500 |
| 2015/06/09 | 1,597 | 1,598 | 1,570 | 1,571 | -40 | -2.5% | 2,006,400 |
| 2015/06/08 | 1,610 | 1,613 | 1,601 | 1,611 | +1 | +0.1% | 1,135,600 |
| 2015/06/05 | 1,610 | 1,612 | 1,594 | 1,610 | -9 | -0.6% | 1,447,000 |
| 2015/06/04 | 1,628 | 1,631 | 1,614 | 1,619 | -8 | -0.5% | 1,504,200 |
| 2015/06/03 | 1,631 | 1,634 | 1,623 | 1,627 | -13 | -0.8% | 1,378,200 |
2451～
2500
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
