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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/19 | 1,228 | 1,244 | 1,226 | 1,239 | +9 | +0.7% | 1,758,900 |
| 2013/11/18 | 1,238 | 1,240 | 1,226 | 1,230 | -2 | -0.2% | 1,646,100 |
| 2013/11/15 | 1,231 | 1,238 | 1,223 | 1,232 | +10 | +0.8% | 2,743,800 |
| 2013/11/14 | 1,200 | 1,230 | 1,197 | 1,222 | +24 | +2% | 3,258,600 |
| 2013/11/13 | 1,188 | 1,199 | 1,186 | 1,198 | +1 | +0.1% | 1,820,600 |
| 2013/11/12 | 1,182 | 1,200 | 1,180 | 1,197 | +19 | +1.6% | 2,120,700 |
| 2013/11/11 | 1,166 | 1,180 | 1,160 | 1,178 | +32 | +2.8% | 1,818,700 |
| 2013/11/08 | 1,137 | 1,153 | 1,137 | 1,146 | -12 | -1% | 1,510,700 |
| 2013/11/07 | 1,165 | 1,171 | 1,148 | 1,158 | -2 | -0.2% | 1,495,400 |
| 2013/11/06 | 1,126 | 1,168 | 1,126 | 1,160 | +36 | +3.2% | 1,945,500 |
| 2013/11/05 | 1,151 | 1,151 | 1,118 | 1,124 | -19 | -1.7% | 1,834,700 |
| 2013/11/01 | 1,154 | 1,159 | 1,135 | 1,143 | -7 | -0.6% | 1,349,900 |
| 2013/10/31 | 1,163 | 1,164 | 1,149 | 1,150 | -18 | -1.5% | 1,981,700 |
| 2013/10/30 | 1,154 | 1,172 | 1,153 | 1,168 | ±0 | ±0% | 3,672,600 |
| 2013/10/29 | 1,143 | 1,217 | 1,141 | 1,168 | +10 | +0.9% | 5,419,000 |
| 2013/10/28 | 1,151 | 1,161 | 1,147 | 1,158 | +17 | +1.5% | 1,347,900 |
| 2013/10/25 | 1,165 | 1,166 | 1,141 | 1,141 | -17 | -1.5% | 2,534,400 |
| 2013/10/24 | 1,130 | 1,160 | 1,126 | 1,158 | +21 | +1.8% | 2,453,800 |
| 2013/10/23 | 1,158 | 1,161 | 1,135 | 1,137 | -8 | -0.7% | 2,017,900 |
| 2013/10/22 | 1,138 | 1,149 | 1,133 | 1,145 | +7 | +0.6% | 972,000 |
| 2013/10/21 | 1,139 | 1,147 | 1,129 | 1,138 | +8 | +0.7% | 1,231,800 |
| 2013/10/18 | 1,129 | 1,140 | 1,122 | 1,130 | -1 | -0.1% | 1,269,000 |
| 2013/10/17 | 1,128 | 1,132 | 1,120 | 1,131 | +7 | +0.6% | 1,618,200 |
| 2013/10/16 | 1,126 | 1,132 | 1,118 | 1,124 | +8 | +0.7% | 1,498,800 |
| 2013/10/15 | 1,132 | 1,135 | 1,111 | 1,116 | -11 | -1% | 2,524,500 |
| 2013/10/11 | 1,130 | 1,139 | 1,119 | 1,127 | +21 | +1.9% | 4,143,100 |
| 2013/10/10 | 1,101 | 1,108 | 1,085 | 1,106 | +10 | +0.9% | 2,716,100 |
| 2013/10/09 | 1,075 | 1,097 | 1,063 | 1,096 | +17 | +1.6% | 2,278,700 |
2851～
2900
件表示中 / 3767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 | 179,200円 | +1.6% | -15.3% | 3.01% | 17.24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 | 274,600円 | +5.7% | +2.9% | 1.75% | 17.15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 | 456,400円 | +13.0% | +18.7% | 1.53% | 20.65倍 | 2.64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 | 250,200円 | +6.9% | +9.5% | 3.00% | 10.82倍 | 1.11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 | 257,500円 | -3.1% | -17.1% | 3.88% | 13.93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
