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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 1,085 | 1,089 | 1,057 | 1,068 | -9 | -0.8% | 1,557,100 |
| 2010/09/15 | 1,033 | 1,083 | 1,030 | 1,077 | +35 | +3.4% | 2,657,100 |
| 2010/09/14 | 1,051 | 1,052 | 1,036 | 1,042 | -9 | -0.9% | 1,295,800 |
| 2010/09/13 | 1,056 | 1,066 | 1,050 | 1,051 | +5 | +0.5% | 1,314,400 |
| 2010/09/10 | 1,032 | 1,053 | 1,029 | 1,046 | +15 | +1.5% | 3,149,800 |
| 2010/09/09 | 1,034 | 1,034 | 1,020 | 1,031 | +17 | +1.7% | 1,329,500 |
| 2010/09/08 | 1,016 | 1,022 | 1,005 | 1,014 | -2 | -0.2% | 2,623,500 |
| 2010/09/07 | 1,013 | 1,025 | 1,011 | 1,016 | -7 | -0.7% | 1,075,600 |
| 2010/09/06 | 1,015 | 1,023 | 1,001 | 1,023 | +21 | +2.1% | 1,701,600 |
| 2010/09/03 | 992 | 1,004 | 989 | 1,002 | +17 | +1.7% | 1,899,900 |
| 2010/09/02 | 991 | 992 | 974 | 985 | +24 | +2.5% | 2,673,900 |
| 2010/09/01 | 956 | 963 | 947 | 961 | +10 | +1.1% | 2,140,400 |
| 2010/08/31 | 964 | 971 | 949 | 951 | -24 | -2.5% | 2,135,900 |
| 2010/08/30 | 980 | 987 | 972 | 975 | +12 | +1.2% | 2,022,900 |
| 2010/08/27 | 931 | 970 | 926 | 963 | +17 | +1.8% | 2,633,700 |
| 2010/08/26 | 941 | 953 | 940 | 946 | +10 | +1.1% | 1,995,500 |
| 2010/08/25 | 935 | 955 | 929 | 936 | -6 | -0.6% | 3,229,500 |
| 2010/08/24 | 957 | 963 | 939 | 942 | -30 | -3.1% | 3,497,300 |
| 2010/08/23 | 981 | 986 | 967 | 972 | -15 | -1.5% | 2,479,500 |
| 2010/08/20 | 1,013 | 1,016 | 987 | 987 | -50 | -4.8% | 3,283,400 |
| 2010/08/19 | 1,013 | 1,037 | 1,009 | 1,037 | +26 | +2.6% | 2,325,000 |
| 2010/08/18 | 1,011 | 1,017 | 998 | 1,011 | +2 | +0.2% | 2,169,300 |
| 2010/08/17 | 1,000 | 1,013 | 992 | 1,009 | -5 | -0.5% | 1,768,500 |
| 2010/08/16 | 1,003 | 1,020 | 1,000 | 1,014 | +3 | +0.3% | 1,404,100 |
| 2010/08/13 | 1,014 | 1,034 | 1,003 | 1,011 | -10 | -1% | 3,301,000 |
| 2010/08/12 | 1,020 | 1,022 | 977 | 1,021 | -25 | -2.4% | 2,794,400 |
| 2010/08/11 | 1,067 | 1,075 | 1,043 | 1,046 | -36 | -3.3% | 1,520,100 |
| 2010/08/10 | 1,102 | 1,105 | 1,080 | 1,082 | -10 | -0.9% | 1,137,500 |
| 2010/08/09 | 1,078 | 1,093 | 1,077 | 1,092 | +2 | +0.2% | 843,200 |
| 2010/08/06 | 1,097 | 1,099 | 1,083 | 1,090 | -20 | -1.8% | 1,784,500 |
| 2010/08/05 | 1,092 | 1,118 | 1,089 | 1,110 | +42 | +3.9% | 2,154,700 |
| 2010/08/04 | 1,097 | 1,101 | 1,064 | 1,068 | -37 | -3.3% | 2,455,100 |
| 2010/08/03 | 1,105 | 1,110 | 1,092 | 1,105 | +18 | +1.7% | 1,358,400 |
| 2010/08/02 | 1,090 | 1,105 | 1,085 | 1,087 | +3 | +0.3% | 971,300 |
| 2010/07/30 | 1,100 | 1,105 | 1,075 | 1,084 | -23 | -2.1% | 1,280,200 |
| 2010/07/29 | 1,102 | 1,113 | 1,101 | 1,107 | -12 | -1.1% | 612,300 |
| 2010/07/28 | 1,101 | 1,120 | 1,100 | 1,119 | +40 | +3.7% | 1,648,900 |
| 2010/07/27 | 1,097 | 1,098 | 1,077 | 1,079 | -19 | -1.7% | 1,058,800 |
| 2010/07/26 | 1,092 | 1,112 | 1,088 | 1,098 | +23 | +2.1% | 1,265,200 |
| 2010/07/23 | 1,083 | 1,088 | 1,071 | 1,075 | +23 | +2.2% | 1,252,100 |
| 2010/07/22 | 1,064 | 1,067 | 1,049 | 1,052 | -20 | -1.9% | 1,240,600 |
| 2010/07/21 | 1,087 | 1,090 | 1,064 | 1,072 | +1 | +0.1% | 983,100 |
| 2010/07/20 | 1,068 | 1,079 | 1,064 | 1,071 | -11 | -1% | 1,149,100 |
| 2010/07/16 | 1,120 | 1,121 | 1,079 | 1,082 | -41 | -3.7% | 1,781,900 |
| 2010/07/15 | 1,110 | 1,134 | 1,108 | 1,123 | ±0 | ±0% | 1,313,800 |
| 2010/07/14 | 1,113 | 1,129 | 1,111 | 1,123 | +37 | +3.4% | 1,179,200 |
| 2010/07/13 | 1,091 | 1,102 | 1,082 | 1,086 | -3 | -0.3% | 966,800 |
| 2010/07/12 | 1,103 | 1,113 | 1,086 | 1,089 | -11 | -1% | 871,300 |
| 2010/07/09 | 1,107 | 1,108 | 1,079 | 1,100 | +21 | +1.9% | 2,474,500 |
| 2010/07/08 | 1,080 | 1,088 | 1,073 | 1,079 | +24 | +2.3% | 1,053,400 |
3651～
3700
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
