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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,123 | 1,148 | 1,070 | 1,090 | -19 | -1.7% | 5,023,900 |
| 2014/02/04 | 1,122 | 1,128 | 1,101 | 1,109 | -40 | -3.5% | 2,791,200 |
| 2014/02/03 | 1,151 | 1,159 | 1,140 | 1,149 | -13 | -1.1% | 1,800,500 |
| 2014/01/31 | 1,178 | 1,188 | 1,155 | 1,162 | -6 | -0.5% | 2,154,000 |
| 2014/01/30 | 1,170 | 1,177 | 1,161 | 1,168 | -34 | -2.8% | 2,690,900 |
| 2014/01/29 | 1,174 | 1,202 | 1,174 | 1,202 | +40 | +3.4% | 1,720,500 |
| 2014/01/28 | 1,166 | 1,172 | 1,160 | 1,162 | -7 | -0.6% | 2,370,600 |
| 2014/01/27 | 1,167 | 1,179 | 1,166 | 1,169 | -44 | -3.6% | 3,218,400 |
| 2014/01/24 | 1,213 | 1,219 | 1,204 | 1,213 | -13 | -1.1% | 2,521,400 |
| 2014/01/23 | 1,249 | 1,254 | 1,225 | 1,226 | -14 | -1.1% | 1,893,200 |
| 2014/01/22 | 1,238 | 1,243 | 1,227 | 1,240 | +2 | +0.2% | 1,509,900 |
| 2014/01/21 | 1,243 | 1,247 | 1,237 | 1,238 | -6 | -0.5% | 1,466,100 |
| 2014/01/20 | 1,246 | 1,252 | 1,235 | 1,244 | +5 | +0.4% | 1,698,900 |
| 2014/01/17 | 1,222 | 1,243 | 1,221 | 1,239 | +9 | +0.7% | 1,885,200 |
| 2014/01/16 | 1,227 | 1,242 | 1,219 | 1,230 | +9 | +0.7% | 2,423,400 |
| 2014/01/15 | 1,215 | 1,221 | 1,208 | 1,221 | +29 | +2.4% | 2,218,400 |
| 2014/01/14 | 1,199 | 1,204 | 1,190 | 1,192 | -22 | -1.8% | 2,958,500 |
| 2014/01/10 | 1,224 | 1,225 | 1,206 | 1,214 | -9 | -0.7% | 3,884,700 |
| 2014/01/09 | 1,222 | 1,227 | 1,215 | 1,223 | -3 | -0.2% | 1,950,300 |
| 2014/01/08 | 1,222 | 1,228 | 1,213 | 1,226 | +9 | +0.7% | 1,977,700 |
| 2014/01/07 | 1,226 | 1,231 | 1,211 | 1,217 | -15 | -1.2% | 2,099,700 |
| 2014/01/06 | 1,242 | 1,248 | 1,225 | 1,232 | -21 | -1.7% | 3,282,300 |
| 2013/12/30 | 1,249 | 1,254 | 1,235 | 1,253 | +12 | +1% | 3,307,300 |
| 2013/12/27 | 1,244 | 1,247 | 1,227 | 1,241 | -1 | -0.1% | 1,540,000 |
| 2013/12/26 | 1,249 | 1,257 | 1,238 | 1,242 | -3 | -0.2% | 1,523,300 |
| 2013/12/25 | 1,230 | 1,245 | 1,221 | 1,245 | +15 | +1.2% | 2,912,100 |
| 2013/12/24 | 1,230 | 1,238 | 1,220 | 1,230 | +2 | +0.2% | 2,533,500 |
| 2013/12/20 | 1,205 | 1,232 | 1,200 | 1,228 | +11 | +0.9% | 3,657,100 |
| 2013/12/19 | 1,211 | 1,224 | 1,209 | 1,217 | +36 | +3% | 4,545,600 |
| 2013/12/18 | 1,173 | 1,187 | 1,167 | 1,181 | +12 | +1% | 4,400,200 |
| 2013/12/17 | 1,183 | 1,188 | 1,166 | 1,169 | -8 | -0.7% | 2,971,700 |
| 2013/12/16 | 1,197 | 1,205 | 1,167 | 1,177 | -20 | -1.7% | 2,939,500 |
| 2013/12/13 | 1,194 | 1,206 | 1,182 | 1,197 | +3 | +0.3% | 5,041,400 |
| 2013/12/12 | 1,217 | 1,220 | 1,184 | 1,194 | -47 | -3.8% | 4,199,600 |
| 2013/12/11 | 1,245 | 1,253 | 1,225 | 1,241 | -10 | -0.8% | 1,392,400 |
| 2013/12/10 | 1,262 | 1,264 | 1,244 | 1,251 | +2 | +0.2% | 1,410,200 |
| 2013/12/09 | 1,250 | 1,256 | 1,242 | 1,249 | +21 | +1.7% | 1,402,100 |
| 2013/12/06 | 1,202 | 1,231 | 1,201 | 1,228 | +12 | +1% | 1,617,200 |
| 2013/12/05 | 1,230 | 1,235 | 1,212 | 1,216 | -22 | -1.8% | 2,014,000 |
| 2013/12/04 | 1,237 | 1,249 | 1,226 | 1,238 | -19 | -1.5% | 2,104,500 |
| 2013/12/03 | 1,268 | 1,276 | 1,252 | 1,257 | -15 | -1.2% | 2,890,100 |
| 2013/12/02 | 1,279 | 1,287 | 1,268 | 1,272 | -1 | -0.1% | 1,353,000 |
| 2013/11/29 | 1,257 | 1,274 | 1,255 | 1,273 | +6 | +0.5% | 2,165,700 |
| 2013/11/28 | 1,252 | 1,267 | 1,244 | 1,267 | +2 | +0.2% | 2,663,800 |
| 2013/11/27 | 1,276 | 1,288 | 1,260 | 1,265 | -16 | -1.2% | 2,130,700 |
| 2013/11/26 | 1,277 | 1,290 | 1,276 | 1,281 | -10 | -0.8% | 2,268,700 |
| 2013/11/25 | 1,288 | 1,300 | 1,284 | 1,291 | +13 | +1% | 2,716,500 |
| 2013/11/22 | 1,252 | 1,317 | 1,250 | 1,278 | +40 | +3.2% | 5,199,300 |
| 2013/11/21 | 1,238 | 1,249 | 1,231 | 1,238 | +5 | +0.4% | 1,993,800 |
| 2013/11/20 | 1,240 | 1,248 | 1,233 | 1,233 | -6 | -0.5% | 2,010,300 |
2751～
2800
件表示中 / 3695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 | 171,200円 | +4.0% | +4.3% | 3.15% | 12.33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% | 15.41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 |
| 日産化 | 428,800円 | +9.2% | +8.3% | 3.82% | 14.32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 | 225,300円 | +7.5% | -3.9% | 1.86% | 15.08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 | 279,400円 | +2.2% | -55.1% | 2.33% | 19.43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
