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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/06/02 | 1,641 | 1,649 | 1,632 | 1,640 | -4 | -0.2% | 1,157,200 |
| 2015/06/01 | 1,631 | 1,649 | 1,625 | 1,644 | +11 | +0.7% | 991,600 |
| 2015/05/29 | 1,625 | 1,645 | 1,621 | 1,633 | ±0 | ±0% | 1,670,200 |
| 2015/05/28 | 1,638 | 1,641 | 1,628 | 1,633 | -6 | -0.4% | 1,239,800 |
| 2015/05/27 | 1,645 | 1,645 | 1,625 | 1,639 | +5 | +0.3% | 1,471,200 |
| 2015/05/26 | 1,655 | 1,655 | 1,624 | 1,634 | -16 | -1% | 2,161,500 |
| 2015/05/25 | 1,657 | 1,659 | 1,641 | 1,650 | -4 | -0.2% | 1,133,700 |
| 2015/05/22 | 1,655 | 1,663 | 1,647 | 1,654 | -1 | -0.1% | 908,100 |
| 2015/05/21 | 1,663 | 1,667 | 1,651 | 1,655 | -9 | -0.5% | 1,440,400 |
| 2015/05/20 | 1,657 | 1,670 | 1,646 | 1,664 | +7 | +0.4% | 1,901,900 |
| 2015/05/19 | 1,645 | 1,667 | 1,642 | 1,657 | +23 | +1.4% | 2,198,800 |
| 2015/05/18 | 1,607 | 1,636 | 1,603 | 1,634 | +36 | +2.3% | 1,433,600 |
| 2015/05/15 | 1,599 | 1,623 | 1,592 | 1,598 | +16 | +1% | 1,398,000 |
| 2015/05/14 | 1,617 | 1,638 | 1,576 | 1,582 | -43 | -2.6% | 3,631,200 |
| 2015/05/13 | 1,617 | 1,665 | 1,607 | 1,625 | +5 | +0.3% | 2,642,300 |
| 2015/05/12 | 1,617 | 1,622 | 1,603 | 1,620 | -8 | -0.5% | 1,632,300 |
| 2015/05/11 | 1,632 | 1,636 | 1,617 | 1,628 | +20 | +1.2% | 1,507,100 |
| 2015/05/08 | 1,587 | 1,620 | 1,587 | 1,608 | +16 | +1% | 1,695,800 |
| 2015/05/07 | 1,593 | 1,610 | 1,590 | 1,592 | -14 | -0.9% | 1,499,300 |
| 2015/05/01 | 1,617 | 1,622 | 1,595 | 1,606 | -20 | -1.2% | 1,854,800 |
| 2015/04/30 | 1,631 | 1,649 | 1,623 | 1,626 | -36 | -2.2% | 1,730,600 |
| 2015/04/28 | 1,670 | 1,677 | 1,660 | 1,662 | +10 | +0.6% | 1,038,200 |
| 2015/04/27 | 1,648 | 1,674 | 1,631 | 1,652 | -8 | -0.5% | 1,378,100 |
| 2015/04/24 | 1,677 | 1,683 | 1,658 | 1,660 | -17 | -1% | 1,194,300 |
| 2015/04/23 | 1,677 | 1,688 | 1,670 | 1,677 | -3 | -0.2% | 1,223,700 |
| 2015/04/22 | 1,667 | 1,681 | 1,663 | 1,680 | +20 | +1.2% | 1,464,100 |
| 2015/04/21 | 1,644 | 1,661 | 1,631 | 1,660 | +25 | +1.5% | 1,769,300 |
| 2015/04/20 | 1,643 | 1,651 | 1,620 | 1,635 | -17 | -1% | 1,274,500 |
| 2015/04/17 | 1,669 | 1,669 | 1,648 | 1,652 | -17 | -1% | 1,272,200 |
| 2015/04/16 | 1,656 | 1,672 | 1,645 | 1,669 | -4 | -0.2% | 1,197,800 |
| 2015/04/15 | 1,676 | 1,683 | 1,668 | 1,673 | -4 | -0.2% | 1,133,700 |
| 2015/04/14 | 1,655 | 1,678 | 1,653 | 1,677 | +17 | +1% | 1,135,200 |
| 2015/04/13 | 1,665 | 1,674 | 1,652 | 1,660 | -2 | -0.1% | 824,700 |
2451～
2500
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
