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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,369 | 1,392 | 1,326 | 1,346 | -9 | -0.7% | 1,937,600 |
| 2013/06/24 | 1,385 | 1,390 | 1,351 | 1,355 | -5 | -0.4% | 1,193,700 |
| 2013/06/21 | 1,306 | 1,371 | 1,301 | 1,360 | +21 | +1.6% | 2,024,800 |
| 2013/06/20 | 1,354 | 1,365 | 1,335 | 1,339 | -39 | -2.8% | 1,934,800 |
| 2013/06/19 | 1,377 | 1,387 | 1,361 | 1,378 | +27 | +2% | 1,094,900 |
| 2013/06/18 | 1,375 | 1,389 | 1,343 | 1,351 | -23 | -1.7% | 1,541,100 |
| 2013/06/17 | 1,320 | 1,375 | 1,319 | 1,374 | +40 | +3% | 1,834,400 |
| 2013/06/14 | 1,338 | 1,372 | 1,332 | 1,334 | +25 | +1.9% | 3,409,900 |
| 2013/06/13 | 1,343 | 1,360 | 1,306 | 1,309 | -76 | -5.5% | 2,008,000 |
| 2013/06/12 | 1,370 | 1,389 | 1,353 | 1,385 | -18 | -1.3% | 1,923,500 |
| 2013/06/11 | 1,426 | 1,426 | 1,391 | 1,403 | -22 | -1.5% | 3,278,000 |
| 2013/06/10 | 1,375 | 1,426 | 1,359 | 1,425 | +80 | +5.9% | 2,627,200 |
| 2013/06/07 | 1,351 | 1,370 | 1,318 | 1,345 | -42 | -3% | 2,737,900 |
| 2013/06/06 | 1,374 | 1,421 | 1,365 | 1,387 | -7 | -0.5% | 2,460,100 |
| 2013/06/05 | 1,413 | 1,468 | 1,393 | 1,394 | -49 | -3.4% | 2,696,600 |
| 2013/06/04 | 1,400 | 1,449 | 1,376 | 1,443 | +29 | +2.1% | 2,842,800 |
| 2013/06/03 | 1,418 | 1,457 | 1,404 | 1,414 | -46 | -3.2% | 2,507,900 |
| 2013/05/31 | 1,470 | 1,483 | 1,451 | 1,460 | -8 | -0.5% | 2,812,600 |
| 2013/05/30 | 1,510 | 1,520 | 1,455 | 1,468 | -82 | -5.3% | 3,145,500 |
| 2013/05/29 | 1,584 | 1,594 | 1,530 | 1,550 | +41 | +2.7% | 2,328,500 |
| 2013/05/28 | 1,492 | 1,529 | 1,473 | 1,509 | -12 | -0.8% | 1,515,600 |
| 2013/05/27 | 1,545 | 1,570 | 1,512 | 1,521 | -24 | -1.6% | 2,260,700 |
| 2013/05/24 | 1,530 | 1,600 | 1,484 | 1,545 | +33 | +2.2% | 2,988,600 |
| 2013/05/23 | 1,648 | 1,660 | 1,510 | 1,512 | -128 | -7.8% | 2,666,000 |
| 2013/05/22 | 1,645 | 1,667 | 1,640 | 1,640 | +1 | +0.1% | 1,664,400 |
| 2013/05/21 | 1,614 | 1,642 | 1,606 | 1,639 | +29 | +1.8% | 2,378,900 |
| 2013/05/20 | 1,616 | 1,627 | 1,599 | 1,610 | +6 | +0.4% | 1,911,100 |
| 2013/05/17 | 1,645 | 1,645 | 1,583 | 1,604 | -5 | -0.3% | 1,990,700 |
| 2013/05/16 | 1,565 | 1,623 | 1,564 | 1,609 | +56 | +3.6% | 3,884,300 |
| 2013/05/15 | 1,526 | 1,558 | 1,508 | 1,553 | +57 | +3.8% | 2,631,500 |
| 2013/05/14 | 1,504 | 1,518 | 1,495 | 1,496 | -5 | -0.3% | 1,640,600 |
| 2013/05/13 | 1,509 | 1,522 | 1,494 | 1,501 | -3 | -0.2% | 1,457,800 |
| 2013/05/10 | 1,473 | 1,514 | 1,471 | 1,504 | +62 | +4.3% | 2,974,400 |
| 2013/05/09 | 1,469 | 1,477 | 1,441 | 1,442 | -12 | -0.8% | 1,641,600 |
| 2013/05/08 | 1,490 | 1,501 | 1,453 | 1,454 | -35 | -2.4% | 2,528,700 |
| 2013/05/07 | 1,488 | 1,509 | 1,472 | 1,489 | +53 | +3.7% | 2,555,500 |
| 2013/05/02 | 1,452 | 1,470 | 1,426 | 1,436 | -25 | -1.7% | 1,952,600 |
| 2013/05/01 | 1,470 | 1,479 | 1,452 | 1,461 | -18 | -1.2% | 1,630,500 |
| 2013/04/30 | 1,482 | 1,496 | 1,473 | 1,479 | +7 | +0.5% | 1,503,600 |
| 2013/04/26 | 1,502 | 1,504 | 1,469 | 1,472 | -33 | -2.2% | 2,809,600 |
| 2013/04/25 | 1,468 | 1,528 | 1,461 | 1,505 | +67 | +4.7% | 4,611,000 |
| 2013/04/24 | 1,413 | 1,444 | 1,408 | 1,438 | +41 | +2.9% | 2,822,500 |
| 2013/04/23 | 1,400 | 1,407 | 1,388 | 1,397 | -2 | -0.1% | 2,350,000 |
| 2013/04/22 | 1,384 | 1,404 | 1,384 | 1,399 | +23 | +1.7% | 1,934,700 |
| 2013/04/19 | 1,373 | 1,382 | 1,360 | 1,376 | +5 | +0.4% | 1,349,900 |
| 2013/04/18 | 1,371 | 1,395 | 1,361 | 1,371 | -30 | -2.1% | 2,686,300 |
| 2013/04/17 | 1,396 | 1,408 | 1,393 | 1,401 | +17 | +1.2% | 2,361,000 |
| 2013/04/16 | 1,386 | 1,400 | 1,366 | 1,384 | -39 | -2.7% | 2,527,200 |
| 2013/04/15 | 1,429 | 1,433 | 1,410 | 1,423 | -6 | -0.4% | 1,581,500 |
| 2013/04/12 | 1,450 | 1,450 | 1,416 | 1,429 | -5 | -0.3% | 2,292,700 |
2901～
2950
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 | 171,100円 | +4.0% | +4.3% | 3.16% | 12.32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 | 35,700円 | +6.5% | - | 2.52% | 15.37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 | 429,000円 | +9.2% | +8.3% | 3.82% | 14.33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 | 218,000円 | +7.5% | -3.9% | 1.93% | 14.59倍 | 1.84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 | 271,300円 | +2.2% | -55.1% | 2.40% | 18.87倍 | 0.74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
