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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,339 | 1,355 | 1,332 | 1,339 | +9 | +0.7% | 2,635,300 |
| 2014/11/11 | 1,320 | 1,338 | 1,318 | 1,330 | +13 | +1% | 1,839,700 |
| 2014/11/10 | 1,309 | 1,318 | 1,305 | 1,317 | ±0 | ±0% | 1,167,600 |
| 2014/11/07 | 1,325 | 1,326 | 1,313 | 1,317 | +7 | +0.5% | 1,237,800 |
| 2014/11/06 | 1,314 | 1,325 | 1,303 | 1,310 | -8 | -0.6% | 2,186,000 |
| 2014/11/05 | 1,297 | 1,319 | 1,294 | 1,318 | +12 | +0.9% | 2,463,000 |
| 2014/11/04 | 1,336 | 1,336 | 1,303 | 1,306 | +28 | +2.2% | 3,128,700 |
| 2014/10/31 | 1,248 | 1,284 | 1,237 | 1,278 | +45 | +3.6% | 3,209,100 |
| 2014/10/30 | 1,224 | 1,243 | 1,216 | 1,233 | -21 | -1.7% | 3,602,300 |
| 2014/10/29 | 1,259 | 1,282 | 1,246 | 1,254 | +3 | +0.2% | 2,904,200 |
| 2014/10/28 | 1,244 | 1,252 | 1,235 | 1,251 | +4 | +0.3% | 1,290,900 |
| 2014/10/27 | 1,234 | 1,251 | 1,224 | 1,247 | +16 | +1.3% | 1,509,800 |
| 2014/10/24 | 1,233 | 1,238 | 1,221 | 1,231 | +6 | +0.5% | 1,769,200 |
| 2014/10/23 | 1,226 | 1,231 | 1,220 | 1,225 | -10 | -0.8% | 1,767,200 |
| 2014/10/22 | 1,233 | 1,248 | 1,221 | 1,235 | +16 | +1.3% | 2,622,900 |
| 2014/10/21 | 1,235 | 1,240 | 1,216 | 1,219 | -15 | -1.2% | 1,703,800 |
| 2014/10/20 | 1,219 | 1,234 | 1,213 | 1,234 | +37 | +3.1% | 2,445,200 |
| 2014/10/17 | 1,223 | 1,226 | 1,195 | 1,197 | -26 | -2.1% | 2,121,500 |
| 2014/10/16 | 1,218 | 1,234 | 1,216 | 1,223 | -22 | -1.8% | 2,208,200 |
| 2014/10/15 | 1,231 | 1,246 | 1,226 | 1,245 | +16 | +1.3% | 1,585,100 |
| 2014/10/14 | 1,227 | 1,242 | 1,225 | 1,229 | -24 | -1.9% | 2,466,900 |
| 2014/10/10 | 1,254 | 1,265 | 1,247 | 1,253 | -27 | -2.1% | 2,352,400 |
| 2014/10/09 | 1,301 | 1,303 | 1,278 | 1,280 | -18 | -1.4% | 1,644,300 |
| 2014/10/08 | 1,290 | 1,305 | 1,286 | 1,298 | -3 | -0.2% | 1,305,700 |
| 2014/10/07 | 1,309 | 1,316 | 1,298 | 1,301 | -11 | -0.8% | 1,213,800 |
| 2014/10/06 | 1,294 | 1,317 | 1,294 | 1,312 | +34 | +2.7% | 1,964,800 |
| 2014/10/03 | 1,263 | 1,281 | 1,262 | 1,278 | +13 | +1% | 1,755,200 |
| 2014/10/02 | 1,264 | 1,280 | 1,262 | 1,265 | -18 | -1.4% | 2,227,700 |
| 2014/10/01 | 1,288 | 1,300 | 1,282 | 1,283 | -3 | -0.2% | 1,737,900 |
| 2014/09/30 | 1,308 | 1,308 | 1,282 | 1,286 | -26 | -2% | 2,375,900 |
| 2014/09/29 | 1,319 | 1,323 | 1,305 | 1,312 | +2 | +0.2% | 1,589,100 |
| 2014/09/26 | 1,315 | 1,327 | 1,308 | 1,310 | -19 | -1.4% | 2,414,000 |
| 2014/09/25 | 1,320 | 1,329 | 1,303 | 1,329 | +16 | +1.2% | 2,098,100 |
| 2014/09/24 | 1,330 | 1,338 | 1,308 | 1,313 | -21 | -1.6% | 2,460,500 |
| 2014/09/22 | 1,339 | 1,340 | 1,326 | 1,334 | +2 | +0.2% | 1,744,600 |
| 2014/09/19 | 1,319 | 1,336 | 1,316 | 1,332 | +21 | +1.6% | 1,663,500 |
| 2014/09/18 | 1,303 | 1,315 | 1,300 | 1,311 | +23 | +1.8% | 1,671,300 |
| 2014/09/17 | 1,297 | 1,299 | 1,287 | 1,288 | -1 | -0.1% | 1,110,200 |
| 2014/09/16 | 1,296 | 1,299 | 1,286 | 1,289 | -11 | -0.8% | 1,209,500 |
| 2014/09/12 | 1,302 | 1,308 | 1,296 | 1,300 | -8 | -0.6% | 2,807,400 |
| 2014/09/11 | 1,298 | 1,308 | 1,285 | 1,308 | +18 | +1.4% | 2,345,700 |
| 2014/09/10 | 1,291 | 1,292 | 1,277 | 1,290 | -6 | -0.5% | 1,885,000 |
| 2014/09/09 | 1,307 | 1,309 | 1,295 | 1,296 | -4 | -0.3% | 984,900 |
| 2014/09/08 | 1,304 | 1,306 | 1,294 | 1,300 | +2 | +0.2% | 907,600 |
| 2014/09/05 | 1,316 | 1,323 | 1,295 | 1,298 | -17 | -1.3% | 1,912,400 |
| 2014/09/04 | 1,317 | 1,322 | 1,312 | 1,315 | -6 | -0.5% | 1,625,900 |
| 2014/09/03 | 1,330 | 1,331 | 1,316 | 1,321 | -10 | -0.8% | 1,682,100 |
| 2014/09/02 | 1,317 | 1,333 | 1,316 | 1,331 | +21 | +1.6% | 1,408,600 |
| 2014/09/01 | 1,298 | 1,315 | 1,296 | 1,310 | +16 | +1.2% | 849,700 |
| 2014/08/29 | 1,288 | 1,297 | 1,273 | 1,294 | +4 | +0.3% | 1,581,200 |
2601～
2650
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
