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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,075 | 1,076 | 1,047 | 1,049 | -33 | -3% | 2,262,900 |
| 2011/08/19 | 1,094 | 1,095 | 1,075 | 1,082 | -41 | -3.7% | 1,685,400 |
| 2011/08/18 | 1,137 | 1,144 | 1,119 | 1,123 | -11 | -1% | 1,867,200 |
| 2011/08/17 | 1,127 | 1,136 | 1,120 | 1,134 | +4 | +0.4% | 1,144,700 |
| 2011/08/16 | 1,122 | 1,132 | 1,122 | 1,130 | +15 | +1.3% | 1,065,800 |
| 2011/08/15 | 1,124 | 1,134 | 1,104 | 1,115 | +6 | +0.5% | 1,674,300 |
| 2011/08/12 | 1,122 | 1,125 | 1,105 | 1,109 | -6 | -0.5% | 1,756,900 |
| 2011/08/11 | 1,106 | 1,118 | 1,100 | 1,115 | -16 | -1.4% | 1,580,400 |
| 2011/08/10 | 1,138 | 1,140 | 1,128 | 1,131 | +20 | +1.8% | 1,286,800 |
| 2011/08/09 | 1,113 | 1,117 | 1,079 | 1,111 | -35 | -3.1% | 2,149,200 |
| 2011/08/08 | 1,144 | 1,161 | 1,144 | 1,146 | -7 | -0.6% | 2,474,700 |
| 2011/08/05 | 1,145 | 1,162 | 1,141 | 1,153 | -18 | -1.5% | 2,692,600 |
| 2011/08/04 | 1,172 | 1,187 | 1,157 | 1,171 | +7 | +0.6% | 1,978,100 |
| 2011/08/03 | 1,164 | 1,177 | 1,144 | 1,164 | -24 | -2% | 3,628,400 |
| 2011/08/02 | 1,187 | 1,193 | 1,181 | 1,188 | +1 | +0.1% | 1,267,200 |
| 2011/08/01 | 1,171 | 1,196 | 1,170 | 1,187 | +21 | +1.8% | 1,683,700 |
| 2011/07/29 | 1,176 | 1,185 | 1,166 | 1,166 | -15 | -1.3% | 2,084,500 |
| 2011/07/28 | 1,210 | 1,210 | 1,179 | 1,181 | -34 | -2.8% | 1,764,500 |
| 2011/07/27 | 1,225 | 1,225 | 1,213 | 1,215 | -11 | -0.9% | 1,054,800 |
| 2011/07/26 | 1,215 | 1,231 | 1,211 | 1,226 | +13 | +1.1% | 1,201,100 |
| 2011/07/25 | 1,221 | 1,224 | 1,211 | 1,213 | -2 | -0.2% | 775,800 |
| 2011/07/22 | 1,220 | 1,223 | 1,210 | 1,215 | +1 | +0.1% | 963,900 |
| 2011/07/21 | 1,229 | 1,230 | 1,212 | 1,214 | -3 | -0.2% | 1,296,500 |
| 2011/07/20 | 1,225 | 1,230 | 1,215 | 1,217 | +5 | +0.4% | 925,000 |
| 2011/07/19 | 1,204 | 1,217 | 1,202 | 1,212 | +9 | +0.7% | 1,298,400 |
| 2011/07/15 | 1,199 | 1,208 | 1,197 | 1,203 | +9 | +0.8% | 913,500 |
| 2011/07/14 | 1,190 | 1,198 | 1,185 | 1,194 | ±0 | ±0% | 882,300 |
| 2011/07/13 | 1,193 | 1,198 | 1,188 | 1,194 | ±0 | ±0% | 1,014,100 |
| 2011/07/12 | 1,193 | 1,197 | 1,188 | 1,194 | -13 | -1.1% | 1,097,500 |
| 2011/07/11 | 1,218 | 1,218 | 1,203 | 1,207 | -12 | -1% | 1,101,900 |
| 2011/07/08 | 1,229 | 1,230 | 1,213 | 1,219 | +11 | +0.9% | 2,275,400 |
| 2011/07/07 | 1,192 | 1,214 | 1,189 | 1,208 | +15 | +1.3% | 1,791,500 |
| 2011/07/06 | 1,177 | 1,193 | 1,174 | 1,193 | +17 | +1.4% | 1,169,500 |
| 2011/07/05 | 1,171 | 1,179 | 1,168 | 1,176 | +6 | +0.5% | 1,408,500 |
| 2011/07/04 | 1,186 | 1,187 | 1,169 | 1,170 | -4 | -0.3% | 1,362,000 |
| 2011/07/01 | 1,173 | 1,180 | 1,167 | 1,174 | -1 | -0.1% | 1,448,500 |
| 2011/06/30 | 1,164 | 1,177 | 1,162 | 1,175 | +20 | +1.7% | 2,247,300 |
| 2011/06/29 | 1,156 | 1,158 | 1,148 | 1,155 | +8 | +0.7% | 1,843,400 |
| 2011/06/28 | 1,161 | 1,165 | 1,143 | 1,147 | -3 | -0.3% | 1,659,600 |
| 2011/06/27 | 1,152 | 1,155 | 1,147 | 1,150 | -2 | -0.2% | 1,599,800 |
| 2011/06/24 | 1,164 | 1,170 | 1,146 | 1,152 | +7 | +0.6% | 2,568,500 |
| 2011/06/23 | 1,169 | 1,176 | 1,143 | 1,145 | -34 | -2.9% | 2,681,500 |
| 2011/06/22 | 1,172 | 1,183 | 1,172 | 1,179 | +8 | +0.7% | 2,270,800 |
| 2011/06/21 | 1,168 | 1,172 | 1,157 | 1,171 | +13 | +1.1% | 1,660,000 |
| 2011/06/20 | 1,169 | 1,172 | 1,153 | 1,158 | -1 | -0.1% | 1,244,900 |
| 2011/06/17 | 1,170 | 1,170 | 1,151 | 1,159 | +2 | +0.2% | 1,719,400 |
| 2011/06/16 | 1,156 | 1,166 | 1,152 | 1,157 | -4 | -0.3% | 1,174,800 |
| 2011/06/15 | 1,174 | 1,186 | 1,146 | 1,161 | -29 | -2.4% | 3,198,500 |
| 2011/06/14 | 1,181 | 1,195 | 1,170 | 1,190 | +17 | +1.4% | 796,300 |
| 2011/06/13 | 1,172 | 1,182 | 1,171 | 1,173 | -18 | -1.5% | 789,800 |
3351～
3400
件表示中 / 3692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 | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71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 | 428,600円 | +9.2% | +8.3% | 3.83% | 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 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81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 | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73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
