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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,670 | 1,670 | 1,655 | 1,662 | -12 | -0.7% | 1,825,800 |
| 2015/04/09 | 1,680 | 1,680 | 1,663 | 1,674 | -3 | -0.2% | 1,045,600 |
| 2015/04/08 | 1,665 | 1,679 | 1,657 | 1,677 | +18 | +1.1% | 1,772,000 |
| 2015/04/07 | 1,650 | 1,663 | 1,644 | 1,659 | +18 | +1.1% | 1,421,800 |
| 2015/04/06 | 1,635 | 1,646 | 1,626 | 1,641 | -8 | -0.5% | 911,100 |
| 2015/04/03 | 1,650 | 1,652 | 1,622 | 1,649 | +12 | +0.7% | 1,202,800 |
| 2015/04/02 | 1,592 | 1,645 | 1,586 | 1,637 | +47 | +3% | 2,116,000 |
| 2015/04/01 | 1,606 | 1,624 | 1,590 | 1,590 | -37 | -2.3% | 2,235,900 |
| 2015/03/31 | 1,650 | 1,653 | 1,618 | 1,627 | -1 | -0.1% | 1,929,400 |
| 2015/03/30 | 1,624 | 1,640 | 1,614 | 1,628 | +27 | +1.7% | 1,586,300 |
| 2015/03/27 | 1,607 | 1,641 | 1,579 | 1,601 | -14 | -0.9% | 1,650,500 |
| 2015/03/26 | 1,629 | 1,632 | 1,600 | 1,615 | -7 | -0.4% | 1,967,200 |
| 2015/03/25 | 1,599 | 1,647 | 1,599 | 1,622 | +44 | +2.8% | 3,207,400 |
| 2015/03/24 | 1,579 | 1,586 | 1,568 | 1,578 | -7 | -0.4% | 1,263,300 |
| 2015/03/23 | 1,573 | 1,591 | 1,571 | 1,585 | +30 | +1.9% | 1,573,100 |
| 2015/03/20 | 1,538 | 1,558 | 1,532 | 1,555 | +13 | +0.8% | 1,386,500 |
| 2015/03/19 | 1,560 | 1,564 | 1,531 | 1,542 | -18 | -1.2% | 2,213,300 |
| 2015/03/18 | 1,558 | 1,565 | 1,543 | 1,560 | +7 | +0.5% | 1,403,900 |
| 2015/03/17 | 1,565 | 1,573 | 1,549 | 1,553 | +7 | +0.5% | 1,269,300 |
| 2015/03/16 | 1,550 | 1,559 | 1,540 | 1,546 | -14 | -0.9% | 1,898,000 |
| 2015/03/13 | 1,561 | 1,577 | 1,535 | 1,560 | +5 | +0.3% | 3,968,300 |
| 2015/03/12 | 1,556 | 1,566 | 1,545 | 1,555 | +20 | +1.3% | 1,308,300 |
| 2015/03/11 | 1,546 | 1,549 | 1,534 | 1,535 | -16 | -1% | 1,246,500 |
| 2015/03/10 | 1,561 | 1,578 | 1,548 | 1,551 | -16 | -1% | 1,899,000 |
| 2015/03/09 | 1,561 | 1,580 | 1,554 | 1,567 | ±0 | ±0% | 1,366,200 |
| 2015/03/06 | 1,561 | 1,574 | 1,556 | 1,567 | -1 | -0.1% | 1,575,700 |
| 2015/03/05 | 1,563 | 1,570 | 1,555 | 1,568 | +15 | +1% | 1,813,500 |
| 2015/03/04 | 1,550 | 1,564 | 1,541 | 1,553 | -8 | -0.5% | 2,566,300 |
| 2015/03/03 | 1,574 | 1,578 | 1,533 | 1,561 | -27 | -1.7% | 3,706,300 |
| 2015/03/02 | 1,630 | 1,636 | 1,584 | 1,588 | -57 | -3.5% | 3,455,600 |
| 2015/02/27 | 1,625 | 1,645 | 1,622 | 1,645 | +31 | +1.9% | 2,683,400 |
| 2015/02/26 | 1,584 | 1,617 | 1,582 | 1,614 | +30 | +1.9% | 2,752,100 |
| 2015/02/25 | 1,540 | 1,585 | 1,523 | 1,584 | +54 | +3.5% | 4,192,300 |
| 2015/02/24 | 1,529 | 1,532 | 1,510 | 1,530 | +19 | +1.3% | 3,133,700 |
| 2015/02/23 | 1,499 | 1,513 | 1,481 | 1,511 | +59 | +4.1% | 3,138,800 |
| 2015/02/20 | 1,470 | 1,472 | 1,447 | 1,452 | -13 | -0.9% | 1,883,700 |
| 2015/02/19 | 1,450 | 1,468 | 1,442 | 1,465 | +17 | +1.2% | 2,193,700 |
| 2015/02/18 | 1,417 | 1,453 | 1,414 | 1,448 | +43 | +3.1% | 3,367,500 |
| 2015/02/17 | 1,446 | 1,447 | 1,396 | 1,405 | -23 | -1.6% | 4,548,600 |
| 2015/02/16 | 1,530 | 1,549 | 1,412 | 1,428 | -86 | -5.7% | 4,402,500 |
| 2015/02/13 | 1,501 | 1,519 | 1,495 | 1,514 | -6 | -0.4% | 2,110,100 |
| 2015/02/12 | 1,529 | 1,535 | 1,513 | 1,520 | +6 | +0.4% | 2,439,000 |
| 2015/02/10 | 1,508 | 1,529 | 1,507 | 1,514 | -9 | -0.6% | 1,385,800 |
| 2015/02/09 | 1,500 | 1,524 | 1,498 | 1,523 | +26 | +1.7% | 1,514,800 |
| 2015/02/06 | 1,475 | 1,498 | 1,471 | 1,497 | +34 | +2.3% | 1,481,600 |
| 2015/02/05 | 1,490 | 1,493 | 1,460 | 1,463 | -25 | -1.7% | 1,674,800 |
| 2015/02/04 | 1,457 | 1,497 | 1,453 | 1,488 | +42 | +2.9% | 2,267,900 |
| 2015/02/03 | 1,490 | 1,493 | 1,440 | 1,446 | -44 | -3% | 2,936,100 |
| 2015/02/02 | 1,480 | 1,497 | 1,471 | 1,490 | +2 | +0.1% | 1,231,900 |
| 2015/01/30 | 1,486 | 1,498 | 1,481 | 1,488 | +2 | +0.1% | 1,815,200 |
2501～
2550
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
