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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,334 | 1,335 | 1,317 | 1,326 | +1 | +0.1% | 922,700 |
| 2014/07/02 | 1,334 | 1,345 | 1,324 | 1,325 | -3 | -0.2% | 1,815,100 |
| 2014/07/01 | 1,302 | 1,337 | 1,297 | 1,328 | +44 | +3.4% | 3,004,500 |
| 2014/06/30 | 1,267 | 1,284 | 1,263 | 1,284 | +17 | +1.3% | 1,296,300 |
| 2014/06/27 | 1,279 | 1,282 | 1,259 | 1,267 | -7 | -0.5% | 1,471,500 |
| 2014/06/26 | 1,295 | 1,296 | 1,269 | 1,274 | -16 | -1.2% | 1,780,800 |
| 2014/06/25 | 1,309 | 1,309 | 1,289 | 1,290 | -16 | -1.2% | 1,307,200 |
| 2014/06/24 | 1,308 | 1,309 | 1,294 | 1,306 | ±0 | ±0% | 1,009,000 |
| 2014/06/23 | 1,300 | 1,307 | 1,298 | 1,306 | +6 | +0.5% | 1,616,300 |
| 2014/06/20 | 1,294 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 1,668,000 |
| 2014/06/19 | 1,278 | 1,295 | 1,271 | 1,295 | +15 | +1.2% | 1,724,400 |
| 2014/06/18 | 1,270 | 1,280 | 1,268 | 1,280 | +12 | +0.9% | 1,094,800 |
| 2014/06/17 | 1,269 | 1,270 | 1,262 | 1,268 | +10 | +0.8% | 1,170,700 |
| 2014/06/16 | 1,260 | 1,262 | 1,251 | 1,258 | -9 | -0.7% | 873,800 |
| 2014/06/13 | 1,263 | 1,267 | 1,245 | 1,267 | +4 | +0.3% | 2,502,300 |
| 2014/06/12 | 1,248 | 1,264 | 1,242 | 1,263 | +10 | +0.8% | 1,906,400 |
| 2014/06/11 | 1,250 | 1,255 | 1,246 | 1,253 | +12 | +1% | 1,346,700 |
| 2014/06/10 | 1,252 | 1,252 | 1,238 | 1,241 | -3 | -0.2% | 1,550,200 |
| 2014/06/09 | 1,247 | 1,253 | 1,239 | 1,244 | +7 | +0.6% | 1,133,600 |
| 2014/06/06 | 1,242 | 1,244 | 1,231 | 1,237 | +1 | +0.1% | 2,058,800 |
| 2014/06/05 | 1,233 | 1,237 | 1,229 | 1,236 | +3 | +0.2% | 1,397,100 |
| 2014/06/04 | 1,240 | 1,240 | 1,226 | 1,233 | -2 | -0.2% | 1,253,600 |
| 2014/06/03 | 1,243 | 1,247 | 1,234 | 1,235 | +1 | +0.1% | 1,409,400 |
| 2014/06/02 | 1,221 | 1,238 | 1,219 | 1,234 | +13 | +1.1% | 1,556,700 |
| 2014/05/30 | 1,219 | 1,225 | 1,209 | 1,221 | -3 | -0.2% | 1,779,800 |
| 2014/05/29 | 1,230 | 1,232 | 1,212 | 1,224 | -13 | -1.1% | 1,679,300 |
| 2014/05/28 | 1,244 | 1,244 | 1,234 | 1,237 | -6 | -0.5% | 1,476,400 |
| 2014/05/27 | 1,236 | 1,248 | 1,235 | 1,243 | +8 | +0.6% | 2,294,100 |
| 2014/05/26 | 1,235 | 1,238 | 1,225 | 1,235 | +10 | +0.8% | 3,164,000 |
| 2014/05/23 | 1,217 | 1,234 | 1,216 | 1,225 | +10 | +0.8% | 1,994,800 |
| 2014/05/22 | 1,193 | 1,216 | 1,190 | 1,215 | +31 | +2.6% | 2,363,600 |
| 2014/05/21 | 1,172 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 995,400 |
| 2014/05/20 | 1,175 | 1,180 | 1,154 | 1,180 | +3 | +0.3% | 1,298,000 |
| 2014/05/19 | 1,179 | 1,181 | 1,172 | 1,177 | -7 | -0.6% | 784,900 |
| 2014/05/16 | 1,170 | 1,186 | 1,168 | 1,184 | -5 | -0.4% | 1,627,700 |
| 2014/05/15 | 1,187 | 1,190 | 1,174 | 1,189 | +2 | +0.2% | 1,197,200 |
| 2014/05/14 | 1,179 | 1,190 | 1,176 | 1,187 | +10 | +0.8% | 1,472,800 |
| 2014/05/13 | 1,162 | 1,182 | 1,156 | 1,177 | +39 | +3.4% | 2,080,000 |
| 2014/05/12 | 1,132 | 1,141 | 1,126 | 1,138 | ±0 | ±0% | 867,600 |
| 2014/05/09 | 1,130 | 1,145 | 1,130 | 1,138 | ±0 | ±0% | 1,637,100 |
| 2014/05/08 | 1,133 | 1,144 | 1,130 | 1,138 | +19 | +1.7% | 1,336,100 |
| 2014/05/07 | 1,146 | 1,151 | 1,119 | 1,119 | -43 | -3.7% | 1,847,300 |
| 2014/05/02 | 1,148 | 1,163 | 1,148 | 1,162 | +10 | +0.9% | 1,048,400 |
| 2014/05/01 | 1,146 | 1,159 | 1,137 | 1,152 | +5 | +0.4% | 1,138,800 |
| 2014/04/30 | 1,164 | 1,171 | 1,144 | 1,147 | -13 | -1.1% | 1,824,500 |
| 2014/04/28 | 1,136 | 1,164 | 1,136 | 1,160 | +12 | +1% | 1,769,800 |
| 2014/04/25 | 1,157 | 1,197 | 1,136 | 1,148 | -5 | -0.4% | 3,218,300 |
| 2014/04/24 | 1,166 | 1,175 | 1,151 | 1,153 | ±0 | ±0% | 1,405,900 |
| 2014/04/23 | 1,163 | 1,173 | 1,148 | 1,153 | -2 | -0.2% | 1,349,400 |
| 2014/04/22 | 1,165 | 1,169 | 1,155 | 1,155 | -4 | -0.3% | 947,300 |
2651～
2700
件表示中 / 3696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 | 172,100円 | +4.0% | +4.3% | 3.14% | 12.39倍 | 0.73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 |
| 住友化 | 35,800円 | +6.5% | - | 2.51% | 15.42倍 | 0.65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 |
| 日産化 | 429,600円 | +9.2% | +8.3% | 3.82% | 14.35倍 | 2.55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。高収益の化学企業 |
| 日 油 | 226,100円 | +5.7% | +2.9% | 2.12% | 14.35倍 | 1.90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 | 280,600円 | +2.2% | -55.1% | 2.32% | 19.51倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
