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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 1,075 | 1,082 | 1,069 | 1,079 | -1 | -0.1% | 1,961,800 |
| 2013/10/07 | 1,101 | 1,104 | 1,078 | 1,080 | -20 | -1.8% | 1,786,200 |
| 2013/10/04 | 1,103 | 1,114 | 1,096 | 1,100 | -11 | -1% | 1,782,800 |
| 2013/10/03 | 1,116 | 1,123 | 1,104 | 1,111 | -5 | -0.4% | 2,542,300 |
| 2013/10/02 | 1,155 | 1,155 | 1,111 | 1,116 | -40 | -3.5% | 3,717,500 |
| 2013/10/01 | 1,165 | 1,169 | 1,152 | 1,156 | -19 | -1.6% | 2,507,200 |
| 2013/09/30 | 1,148 | 1,186 | 1,128 | 1,175 | +11 | +0.9% | 3,094,700 |
| 2013/09/27 | 1,180 | 1,180 | 1,162 | 1,164 | -20 | -1.7% | 2,864,900 |
| 2013/09/26 | 1,190 | 1,190 | 1,141 | 1,184 | -24 | -2% | 3,784,100 |
| 2013/09/25 | 1,216 | 1,216 | 1,202 | 1,208 | +1 | +0.1% | 1,968,900 |
| 2013/09/24 | 1,207 | 1,215 | 1,201 | 1,207 | +1 | +0.1% | 1,402,400 |
| 2013/09/20 | 1,214 | 1,216 | 1,200 | 1,206 | -6 | -0.5% | 1,954,000 |
| 2013/09/19 | 1,199 | 1,212 | 1,193 | 1,212 | +29 | +2.5% | 2,007,300 |
| 2013/09/18 | 1,190 | 1,199 | 1,181 | 1,183 | +6 | +0.5% | 1,966,400 |
| 2013/09/17 | 1,182 | 1,184 | 1,169 | 1,177 | +14 | +1.2% | 1,783,500 |
| 2013/09/13 | 1,161 | 1,172 | 1,152 | 1,163 | +3 | +0.3% | 3,801,300 |
| 2013/09/12 | 1,171 | 1,171 | 1,156 | 1,160 | -14 | -1.2% | 3,151,700 |
| 2013/09/11 | 1,180 | 1,183 | 1,171 | 1,174 | +1 | +0.1% | 1,964,200 |
| 2013/09/10 | 1,178 | 1,184 | 1,169 | 1,173 | +8 | +0.7% | 1,759,100 |
| 2013/09/09 | 1,178 | 1,178 | 1,158 | 1,165 | +20 | +1.7% | 1,942,600 |
| 2013/09/06 | 1,155 | 1,158 | 1,138 | 1,145 | +1 | +0.1% | 2,227,100 |
| 2013/09/05 | 1,150 | 1,153 | 1,135 | 1,144 | +13 | +1.1% | 2,042,300 |
| 2013/09/04 | 1,118 | 1,137 | 1,112 | 1,131 | +8 | +0.7% | 1,812,500 |
| 2013/09/03 | 1,110 | 1,127 | 1,110 | 1,123 | +35 | +3.2% | 2,329,900 |
| 2013/09/02 | 1,092 | 1,101 | 1,081 | 1,088 | -3 | -0.3% | 2,646,100 |
| 2013/08/30 | 1,114 | 1,121 | 1,087 | 1,091 | -20 | -1.8% | 2,407,500 |
| 2013/08/29 | 1,097 | 1,115 | 1,097 | 1,111 | +15 | +1.4% | 2,111,600 |
| 2013/08/28 | 1,098 | 1,106 | 1,083 | 1,096 | -31 | -2.8% | 3,947,700 |
| 2013/08/27 | 1,135 | 1,140 | 1,126 | 1,127 | -12 | -1.1% | 1,412,000 |
| 2013/08/26 | 1,149 | 1,153 | 1,134 | 1,139 | -5 | -0.4% | 2,118,300 |
| 2013/08/23 | 1,137 | 1,148 | 1,131 | 1,144 | +17 | +1.5% | 2,873,900 |
| 2013/08/22 | 1,118 | 1,132 | 1,114 | 1,127 | +16 | +1.4% | 2,233,800 |
| 2013/08/21 | 1,114 | 1,121 | 1,100 | 1,111 | -4 | -0.4% | 3,338,500 |
| 2013/08/20 | 1,140 | 1,144 | 1,115 | 1,115 | -39 | -3.4% | 3,484,000 |
| 2013/08/19 | 1,144 | 1,156 | 1,134 | 1,154 | +17 | +1.5% | 1,965,800 |
| 2013/08/16 | 1,130 | 1,146 | 1,123 | 1,137 | -7 | -0.6% | 3,063,700 |
| 2013/08/15 | 1,184 | 1,184 | 1,138 | 1,144 | -76 | -6.2% | 7,564,800 |
| 2013/08/14 | 1,240 | 1,244 | 1,206 | 1,220 | -28 | -2.2% | 4,195,300 |
| 2013/08/13 | 1,240 | 1,249 | 1,231 | 1,248 | +9 | +0.7% | 3,027,700 |
| 2013/08/12 | 1,235 | 1,248 | 1,217 | 1,239 | -13 | -1% | 2,110,500 |
| 2013/08/09 | 1,253 | 1,265 | 1,246 | 1,252 | -5 | -0.4% | 2,233,400 |
| 2013/08/08 | 1,271 | 1,296 | 1,250 | 1,257 | -18 | -1.4% | 3,056,700 |
| 2013/08/07 | 1,282 | 1,297 | 1,271 | 1,275 | -28 | -2.1% | 2,285,800 |
| 2013/08/06 | 1,274 | 1,304 | 1,266 | 1,303 | +38 | +3% | 2,876,800 |
| 2013/08/05 | 1,258 | 1,300 | 1,251 | 1,265 | +9 | +0.7% | 3,758,200 |
| 2013/08/02 | 1,248 | 1,257 | 1,223 | 1,256 | +14 | +1.1% | 6,645,900 |
| 2013/08/01 | 1,309 | 1,310 | 1,226 | 1,242 | -97 | -7.2% | 6,062,000 |
| 2013/07/31 | 1,338 | 1,347 | 1,323 | 1,339 | -15 | -1.1% | 1,981,100 |
| 2013/07/30 | 1,332 | 1,359 | 1,322 | 1,354 | +31 | +2.3% | 1,294,300 |
| 2013/07/29 | 1,347 | 1,357 | 1,321 | 1,323 | -51 | -3.7% | 2,246,700 |
2901～
2950
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
