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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,374 | 1,391 | 1,359 | 1,375 | -3 | -0.2% | 1,268,100 |
| 2014/12/30 | 1,394 | 1,396 | 1,374 | 1,378 | -11 | -0.8% | 1,596,100 |
| 2014/12/29 | 1,398 | 1,400 | 1,371 | 1,389 | +12 | +0.9% | 1,470,200 |
| 2014/12/26 | 1,390 | 1,399 | 1,358 | 1,377 | -36 | -2.5% | 2,269,900 |
| 2014/12/25 | 1,429 | 1,436 | 1,409 | 1,413 | -12 | -0.8% | 1,722,300 |
| 2014/12/24 | 1,480 | 1,502 | 1,411 | 1,425 | -31 | -2.1% | 5,241,800 |
| 2014/12/22 | 1,438 | 1,460 | 1,437 | 1,456 | +18 | +1.3% | 1,466,000 |
| 2014/12/19 | 1,461 | 1,461 | 1,425 | 1,438 | +17 | +1.2% | 2,649,300 |
| 2014/12/18 | 1,430 | 1,439 | 1,416 | 1,421 | +24 | +1.7% | 3,041,600 |
| 2014/12/17 | 1,379 | 1,405 | 1,375 | 1,397 | +12 | +0.9% | 3,099,500 |
| 2014/12/16 | 1,378 | 1,393 | 1,373 | 1,385 | -17 | -1.2% | 2,285,300 |
| 2014/12/15 | 1,410 | 1,420 | 1,401 | 1,402 | -34 | -2.4% | 1,636,700 |
| 2014/12/12 | 1,438 | 1,457 | 1,436 | 1,436 | -12 | -0.8% | 3,428,100 |
| 2014/12/11 | 1,433 | 1,462 | 1,430 | 1,448 | -16 | -1.1% | 1,457,700 |
| 2014/12/10 | 1,497 | 1,497 | 1,460 | 1,464 | -40 | -2.7% | 1,550,000 |
| 2014/12/09 | 1,490 | 1,505 | 1,488 | 1,504 | +1 | +0.1% | 1,256,300 |
| 2014/12/08 | 1,501 | 1,503 | 1,491 | 1,503 | +2 | +0.1% | 1,297,100 |
| 2014/12/05 | 1,500 | 1,509 | 1,486 | 1,501 | -4 | -0.3% | 1,751,600 |
| 2014/12/04 | 1,510 | 1,529 | 1,499 | 1,505 | +11 | +0.7% | 1,854,100 |
| 2014/12/03 | 1,500 | 1,507 | 1,493 | 1,494 | +11 | +0.7% | 2,059,300 |
| 2014/12/02 | 1,452 | 1,488 | 1,451 | 1,483 | +11 | +0.7% | 1,894,500 |
| 2014/12/01 | 1,443 | 1,474 | 1,442 | 1,472 | +27 | +1.9% | 2,063,800 |
| 2014/11/28 | 1,399 | 1,447 | 1,395 | 1,445 | +54 | +3.9% | 2,871,300 |
| 2014/11/27 | 1,399 | 1,401 | 1,382 | 1,391 | -21 | -1.5% | 1,761,300 |
| 2014/11/26 | 1,410 | 1,423 | 1,408 | 1,412 | -5 | -0.4% | 1,585,800 |
| 2014/11/25 | 1,410 | 1,419 | 1,404 | 1,417 | +21 | +1.5% | 1,792,600 |
| 2014/11/21 | 1,378 | 1,399 | 1,371 | 1,396 | +17 | +1.2% | 1,969,100 |
| 2014/11/20 | 1,372 | 1,385 | 1,369 | 1,379 | +24 | +1.8% | 1,326,100 |
| 2014/11/19 | 1,364 | 1,377 | 1,355 | 1,355 | -17 | -1.2% | 1,805,400 |
| 2014/11/18 | 1,363 | 1,374 | 1,356 | 1,372 | +31 | +2.3% | 1,752,500 |
| 2014/11/17 | 1,369 | 1,371 | 1,335 | 1,341 | -28 | -2% | 1,926,300 |
| 2014/11/14 | 1,360 | 1,369 | 1,353 | 1,369 | +10 | +0.7% | 3,272,100 |
| 2014/11/13 | 1,339 | 1,364 | 1,334 | 1,359 | +20 | +1.5% | 1,830,400 |
| 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 |
2601～
2650
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
