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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 2011/06/10 | 1,206 | 1,210 | 1,186 | 1,191 | +3 | +0.3% | 3,939,500 |
| 2011/06/09 | 1,175 | 1,188 | 1,173 | 1,188 | +14 | +1.2% | 1,548,100 |
| 2011/06/08 | 1,166 | 1,177 | 1,162 | 1,174 | +9 | +0.8% | 1,520,800 |
| 2011/06/07 | 1,159 | 1,169 | 1,155 | 1,165 | +8 | +0.7% | 1,669,100 |
| 2011/06/06 | 1,172 | 1,178 | 1,153 | 1,157 | -12 | -1% | 1,388,700 |
| 2011/06/03 | 1,184 | 1,191 | 1,168 | 1,169 | -16 | -1.4% | 1,196,800 |
| 2011/06/02 | 1,190 | 1,192 | 1,180 | 1,185 | -21 | -1.7% | 1,899,200 |
| 2011/06/01 | 1,220 | 1,221 | 1,199 | 1,206 | -16 | -1.3% | 2,100,500 |
| 2011/05/31 | 1,191 | 1,227 | 1,189 | 1,222 | +34 | +2.9% | 2,902,100 |
| 2011/05/30 | 1,178 | 1,194 | 1,174 | 1,188 | +7 | +0.6% | 1,086,000 |
| 2011/05/27 | 1,177 | 1,192 | 1,170 | 1,181 | -2 | -0.2% | 1,077,000 |
| 2011/05/26 | 1,172 | 1,187 | 1,170 | 1,183 | +22 | +1.9% | 1,346,100 |
| 2011/05/25 | 1,174 | 1,181 | 1,160 | 1,161 | -5 | -0.4% | 951,200 |
| 2011/05/24 | 1,169 | 1,179 | 1,164 | 1,166 | -8 | -0.7% | 1,676,500 |
| 2011/05/23 | 1,190 | 1,193 | 1,171 | 1,174 | -16 | -1.3% | 1,315,700 |
| 2011/05/20 | 1,197 | 1,203 | 1,190 | 1,190 | -11 | -0.9% | 1,593,500 |
| 2011/05/19 | 1,191 | 1,207 | 1,190 | 1,201 | +24 | +2% | 3,209,100 |
| 2011/05/18 | 1,176 | 1,186 | 1,170 | 1,177 | +8 | +0.7% | 1,484,600 |
| 2011/05/17 | 1,163 | 1,173 | 1,158 | 1,169 | +5 | +0.4% | 1,122,300 |
| 2011/05/16 | 1,175 | 1,177 | 1,161 | 1,164 | -22 | -1.9% | 1,220,000 |
| 2011/05/13 | 1,199 | 1,210 | 1,173 | 1,186 | -4 | -0.3% | 2,985,400 |
| 2011/05/12 | 1,203 | 1,203 | 1,190 | 1,190 | -9 | -0.8% | 1,826,100 |
| 2011/05/11 | 1,200 | 1,211 | 1,197 | 1,199 | +10 | +0.8% | 3,059,600 |
| 2011/05/10 | 1,209 | 1,212 | 1,186 | 1,189 | -25 | -2.1% | 2,545,900 |
| 2011/05/09 | 1,201 | 1,217 | 1,199 | 1,214 | +15 | +1.3% | 2,414,300 |
3451～
3500
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 | 177,800円 | +1.6% | -15.3% | 3.04% | 17.11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 | 277,200円 | +5.7% | +2.9% | 1.73% | 17.32倍 | 2.29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 | 458,200円 | +13.0% | +18.7% | 1.53% | 20.73倍 | 2.65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 | 250,000円 | +6.9% | +9.5% | 3.00% | 10.81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 | 260,300円 | -3.1% | -17.1% | 3.84% | 14.08倍 | 0.76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
