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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 1,238 | 1,263 | 1,234 | 1,254 | -6 | -0.5% | 1,291,800 |
| 2013/02/28 | 1,249 | 1,260 | 1,236 | 1,260 | +29 | +2.4% | 2,228,300 |
| 2013/02/27 | 1,228 | 1,249 | 1,221 | 1,231 | +9 | +0.7% | 1,733,600 |
| 2013/02/26 | 1,228 | 1,235 | 1,215 | 1,222 | -50 | -3.9% | 2,282,500 |
| 2013/02/25 | 1,248 | 1,292 | 1,246 | 1,272 | +45 | +3.7% | 2,484,600 |
| 2013/02/22 | 1,217 | 1,235 | 1,206 | 1,227 | +10 | +0.8% | 1,437,000 |
| 2013/02/21 | 1,229 | 1,230 | 1,210 | 1,217 | -16 | -1.3% | 1,441,100 |
| 2013/02/20 | 1,215 | 1,233 | 1,212 | 1,233 | +41 | +3.4% | 1,794,200 |
| 2013/02/19 | 1,178 | 1,203 | 1,178 | 1,192 | +5 | +0.4% | 981,800 |
| 2013/02/18 | 1,174 | 1,193 | 1,159 | 1,187 | +26 | +2.2% | 1,767,900 |
| 2013/02/15 | 1,169 | 1,174 | 1,147 | 1,161 | -14 | -1.2% | 1,515,700 |
| 2013/02/14 | 1,178 | 1,187 | 1,171 | 1,175 | -2 | -0.2% | 1,601,600 |
| 2013/02/13 | 1,195 | 1,206 | 1,173 | 1,177 | -24 | -2% | 1,161,300 |
| 2013/02/12 | 1,193 | 1,215 | 1,190 | 1,201 | +32 | +2.7% | 1,887,200 |
| 2013/02/08 | 1,160 | 1,177 | 1,158 | 1,169 | -16 | -1.4% | 2,199,400 |
| 2013/02/07 | 1,181 | 1,193 | 1,172 | 1,185 | -5 | -0.4% | 1,370,300 |
| 2013/02/06 | 1,172 | 1,194 | 1,165 | 1,190 | +50 | +4.4% | 1,607,600 |
| 2013/02/05 | 1,173 | 1,178 | 1,133 | 1,140 | -38 | -3.2% | 2,396,200 |
| 2013/02/04 | 1,192 | 1,193 | 1,178 | 1,178 | -10 | -0.8% | 1,141,800 |
| 2013/02/01 | 1,176 | 1,197 | 1,174 | 1,188 | +14 | +1.2% | 1,474,900 |
| 2013/01/31 | 1,161 | 1,175 | 1,151 | 1,174 | +5 | +0.4% | 1,563,400 |
| 2013/01/30 | 1,147 | 1,169 | 1,147 | 1,169 | +22 | +1.9% | 1,473,400 |
| 2013/01/29 | 1,141 | 1,157 | 1,138 | 1,147 | -3 | -0.3% | 1,257,400 |
| 2013/01/28 | 1,149 | 1,158 | 1,140 | 1,150 | +7 | +0.6% | 1,780,800 |
| 2013/01/25 | 1,127 | 1,144 | 1,122 | 1,143 | +37 | +3.3% | 1,461,400 |
| 2013/01/24 | 1,086 | 1,112 | 1,084 | 1,106 | +13 | +1.2% | 1,245,500 |
| 2013/01/23 | 1,116 | 1,116 | 1,091 | 1,093 | -32 | -2.8% | 1,991,600 |
| 2013/01/22 | 1,137 | 1,144 | 1,117 | 1,125 | -10 | -0.9% | 1,863,700 |
| 2013/01/21 | 1,155 | 1,156 | 1,133 | 1,135 | -17 | -1.5% | 1,428,100 |
| 2013/01/18 | 1,146 | 1,153 | 1,136 | 1,152 | +27 | +2.4% | 1,591,000 |
| 2013/01/17 | 1,122 | 1,140 | 1,101 | 1,125 | +8 | +0.7% | 1,879,300 |
| 2013/01/16 | 1,138 | 1,144 | 1,115 | 1,117 | -28 | -2.4% | 1,832,900 |
| 2013/01/15 | 1,154 | 1,158 | 1,143 | 1,145 | ±0 | ±0% | 1,349,900 |
| 2013/01/11 | 1,149 | 1,157 | 1,144 | 1,145 | -4 | -0.3% | 2,433,400 |
| 2013/01/10 | 1,146 | 1,165 | 1,142 | 1,149 | +2 | +0.2% | 1,895,100 |
| 2013/01/09 | 1,141 | 1,156 | 1,132 | 1,147 | ±0 | ±0% | 1,417,100 |
| 2013/01/08 | 1,149 | 1,163 | 1,145 | 1,147 | -4 | -0.3% | 1,654,200 |
| 2013/01/07 | 1,166 | 1,170 | 1,148 | 1,151 | -11 | -0.9% | 958,600 |
| 2013/01/04 | 1,160 | 1,163 | 1,142 | 1,162 | +37 | +3.3% | 1,351,600 |
| 2012/12/28 | 1,129 | 1,132 | 1,121 | 1,125 | +7 | +0.6% | 1,301,900 |
| 2012/12/27 | 1,113 | 1,129 | 1,108 | 1,118 | +14 | +1.3% | 1,235,000 |
| 2012/12/26 | 1,091 | 1,104 | 1,086 | 1,104 | +22 | +2% | 1,032,900 |
| 2012/12/25 | 1,096 | 1,100 | 1,077 | 1,082 | +8 | +0.7% | 1,140,800 |
| 2012/12/21 | 1,113 | 1,114 | 1,072 | 1,074 | -21 | -1.9% | 2,338,200 |
| 2012/12/20 | 1,095 | 1,124 | 1,094 | 1,095 | +1 | +0.1% | 2,982,900 |
| 2012/12/19 | 1,063 | 1,100 | 1,063 | 1,094 | +62 | +6% | 3,541,800 |
| 2012/12/18 | 1,026 | 1,045 | 1,026 | 1,032 | +7 | +0.7% | 1,660,400 |
| 2012/12/17 | 1,044 | 1,050 | 1,021 | 1,025 | -13 | -1.3% | 2,355,700 |
| 2012/12/14 | 1,030 | 1,043 | 1,029 | 1,038 | -2 | -0.2% | 4,181,400 |
| 2012/12/13 | 1,035 | 1,041 | 1,030 | 1,040 | +10 | +1% | 1,895,800 |
3051～
3100
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 | 179,000円 | +1.6% | -15.3% | 3.02% | 17.22倍 | 0.77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 | 455,500円 | +13.0% | +18.7% | 1.54% | 20.61倍 | 2.63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 | 249,300円 | +6.9% | +9.5% | 3.01% | 10.78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 | 258,200円 | -3.1% | -17.1% | 3.87% | 13.96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
