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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 1,168 | 1,178 | 1,162 | 1,178 | +3 | +0.3% | 1,095,900 |
| 2010/12/28 | 1,171 | 1,178 | 1,169 | 1,175 | -5 | -0.4% | 557,600 |
| 2010/12/27 | 1,153 | 1,183 | 1,152 | 1,180 | +26 | +2.3% | 1,452,800 |
| 2010/12/24 | 1,160 | 1,160 | 1,148 | 1,154 | -13 | -1.1% | 880,800 |
| 2010/12/22 | 1,170 | 1,171 | 1,159 | 1,167 | -9 | -0.8% | 1,488,300 |
| 2010/12/21 | 1,170 | 1,177 | 1,162 | 1,176 | +15 | +1.3% | 894,300 |
| 2010/12/20 | 1,173 | 1,175 | 1,159 | 1,161 | -11 | -0.9% | 1,029,700 |
| 2010/12/17 | 1,171 | 1,177 | 1,171 | 1,172 | -3 | -0.3% | 1,376,100 |
| 2010/12/16 | 1,172 | 1,179 | 1,171 | 1,175 | -6 | -0.5% | 1,419,800 |
| 2010/12/15 | 1,185 | 1,192 | 1,175 | 1,181 | -7 | -0.6% | 2,284,900 |
| 2010/12/14 | 1,177 | 1,190 | 1,170 | 1,188 | +5 | +0.4% | 2,084,900 |
| 2010/12/13 | 1,192 | 1,195 | 1,173 | 1,183 | -6 | -0.5% | 1,519,300 |
| 2010/12/10 | 1,218 | 1,218 | 1,180 | 1,189 | +1 | +0.1% | 5,581,600 |
| 2010/12/09 | 1,182 | 1,190 | 1,179 | 1,188 | +8 | +0.7% | 1,405,300 |
| 2010/12/08 | 1,175 | 1,188 | 1,170 | 1,180 | +10 | +0.9% | 1,626,200 |
| 2010/12/07 | 1,174 | 1,177 | 1,166 | 1,170 | -8 | -0.7% | 1,909,300 |
| 2010/12/06 | 1,190 | 1,192 | 1,175 | 1,178 | -10 | -0.8% | 1,227,800 |
| 2010/12/03 | 1,191 | 1,198 | 1,186 | 1,188 | +1 | +0.1% | 1,018,800 |
| 2010/12/02 | 1,182 | 1,190 | 1,174 | 1,187 | +29 | +2.5% | 1,865,600 |
| 2010/12/01 | 1,159 | 1,163 | 1,152 | 1,158 | +3 | +0.3% | 1,394,700 |
| 2010/11/30 | 1,176 | 1,183 | 1,155 | 1,155 | -29 | -2.4% | 2,323,900 |
| 2010/11/29 | 1,180 | 1,190 | 1,174 | 1,184 | +12 | +1% | 1,222,800 |
| 2010/11/26 | 1,170 | 1,184 | 1,170 | 1,172 | -6 | -0.5% | 849,700 |
| 2010/11/25 | 1,174 | 1,181 | 1,162 | 1,178 | +16 | +1.4% | 1,456,400 |
| 2010/11/24 | 1,143 | 1,168 | 1,135 | 1,162 | +2 | +0.2% | 1,475,000 |
| 2010/11/22 | 1,168 | 1,170 | 1,153 | 1,160 | -6 | -0.5% | 2,264,900 |
| 2010/11/19 | 1,175 | 1,177 | 1,163 | 1,166 | -7 | -0.6% | 1,724,400 |
| 2010/11/18 | 1,159 | 1,175 | 1,155 | 1,173 | +9 | +0.8% | 2,210,900 |
| 2010/11/17 | 1,130 | 1,168 | 1,130 | 1,164 | +19 | +1.7% | 1,436,600 |
| 2010/11/16 | 1,160 | 1,165 | 1,142 | 1,145 | -15 | -1.3% | 1,320,000 |
| 2010/11/15 | 1,160 | 1,165 | 1,154 | 1,160 | +9 | +0.8% | 1,324,700 |
| 2010/11/12 | 1,161 | 1,170 | 1,149 | 1,151 | -13 | -1.1% | 1,539,700 |
| 2010/11/11 | 1,176 | 1,176 | 1,158 | 1,164 | -8 | -0.7% | 1,291,000 |
| 2010/11/10 | 1,180 | 1,180 | 1,161 | 1,172 | +4 | +0.3% | 1,657,900 |
| 2010/11/09 | 1,172 | 1,176 | 1,161 | 1,168 | -2 | -0.2% | 1,602,500 |
| 2010/11/08 | 1,184 | 1,185 | 1,165 | 1,170 | +1 | +0.1% | 1,472,900 |
| 2010/11/05 | 1,165 | 1,175 | 1,157 | 1,169 | +27 | +2.4% | 1,901,700 |
| 2010/11/04 | 1,143 | 1,153 | 1,136 | 1,142 | +12 | +1.1% | 1,550,400 |
| 2010/11/02 | 1,134 | 1,147 | 1,123 | 1,130 | ±0 | ±0% | 1,352,500 |
| 2010/11/01 | 1,141 | 1,154 | 1,126 | 1,130 | -23 | -2% | 1,558,300 |
| 2010/10/29 | 1,131 | 1,154 | 1,131 | 1,153 | +24 | +2.1% | 3,324,200 |
| 2010/10/28 | 1,099 | 1,146 | 1,091 | 1,129 | +30 | +2.7% | 2,988,800 |
| 2010/10/27 | 1,112 | 1,114 | 1,094 | 1,099 | -1 | -0.1% | 1,097,700 |
| 2010/10/26 | 1,083 | 1,113 | 1,083 | 1,100 | +12 | +1.1% | 1,402,700 |
| 2010/10/25 | 1,094 | 1,095 | 1,079 | 1,088 | -1 | -0.1% | 639,600 |
| 2010/10/22 | 1,066 | 1,097 | 1,063 | 1,089 | +20 | +1.9% | 937,900 |
| 2010/10/21 | 1,090 | 1,105 | 1,067 | 1,069 | -12 | -1.1% | 1,465,100 |
| 2010/10/20 | 1,087 | 1,088 | 1,068 | 1,081 | -28 | -2.5% | 1,648,700 |
| 2010/10/19 | 1,108 | 1,121 | 1,103 | 1,109 | +3 | +0.3% | 901,800 |
| 2010/10/18 | 1,108 | 1,115 | 1,096 | 1,106 | -4 | -0.4% | 820,600 |
3551～
3600
件表示中 / 3734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 | 183,800円 | +4.0% | +4.3% | 2.94% | 13.13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 | 283,000円 | +5.7% | +2.9% | 1.70% | 17.79倍 | 2.35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 | 345,600円 | +2.2% | -55.1% | 1.88% | 24.03倍 | 0.94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 |
| 住友化 | 35,400円 | -10.2% | +80.7% | 3.39% | 14.48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 | 432,100円 | +4.3% | -1.2% | 4.07% | 13.62倍 | 2.51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。高収益の中堅化学 |
市場注目の銘柄
チャート関連のコラム
