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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 2010/10/15 | 1,111 | 1,116 | 1,090 | 1,110 | ±0 | ±0% | 1,310,500 |
| 2010/10/14 | 1,105 | 1,113 | 1,098 | 1,110 | +20 | +1.8% | 953,900 |
| 2010/10/13 | 1,090 | 1,098 | 1,080 | 1,090 | +13 | +1.2% | 1,141,500 |
| 2010/10/12 | 1,125 | 1,127 | 1,077 | 1,077 | -32 | -2.9% | 1,290,700 |
| 2010/10/08 | 1,107 | 1,119 | 1,104 | 1,109 | -6 | -0.5% | 1,786,100 |
| 2010/10/07 | 1,107 | 1,123 | 1,106 | 1,115 | -1 | -0.1% | 1,068,400 |
| 2010/10/06 | 1,092 | 1,117 | 1,087 | 1,116 | +30 | +2.8% | 2,022,900 |
| 2010/10/05 | 1,067 | 1,089 | 1,063 | 1,086 | +19 | +1.8% | 1,515,700 |
| 2010/10/04 | 1,067 | 1,077 | 1,055 | 1,067 | +6 | +0.6% | 1,360,200 |
| 2010/10/01 | 1,063 | 1,074 | 1,049 | 1,061 | +7 | +0.7% | 2,106,500 |
| 2010/09/30 | 1,074 | 1,082 | 1,052 | 1,054 | -20 | -1.9% | 1,567,400 |
| 2010/09/29 | 1,057 | 1,084 | 1,054 | 1,074 | +16 | +1.5% | 1,716,100 |
| 2010/09/28 | 1,063 | 1,066 | 1,054 | 1,058 | -15 | -1.4% | 803,600 |
| 2010/09/27 | 1,065 | 1,076 | 1,059 | 1,073 | +17 | +1.6% | 1,148,100 |
| 2010/09/24 | 1,070 | 1,073 | 1,047 | 1,056 | -31 | -2.9% | 2,469,600 |
| 2010/09/22 | 1,089 | 1,093 | 1,075 | 1,087 | ±0 | ±0% | 999,300 |
| 2010/09/21 | 1,100 | 1,102 | 1,085 | 1,087 | -2 | -0.2% | 1,065,600 |
| 2010/09/17 | 1,079 | 1,095 | 1,072 | 1,089 | +21 | +2% | 1,850,700 |
3601～
3650
件表示中 / 3766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 | 178,200円 | +1.6% | -15.3% | 3.03% | 17.15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 | 276,000円 | +5.7% | +2.9% | 1.74% | 17.24倍 | 2.28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 | 457,400円 | +13.0% | +18.7% | 1.53% | 20.69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 | 249,400円 | +6.9% | +9.5% | 3.01% | 10.78倍 | 1.10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 | 261,300円 | -3.1% | -17.1% | 3.83% | 14.13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
