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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,429 | 1,430 | 1,417 | 1,427 | +1 | +0.1% | 1,103,400 |
| 2016/08/19 | 1,419 | 1,429 | 1,408 | 1,426 | +31 | +2.2% | 1,599,300 |
| 2016/08/18 | 1,393 | 1,414 | 1,389 | 1,395 | -6 | -0.4% | 1,851,600 |
| 2016/08/17 | 1,392 | 1,405 | 1,380 | 1,401 | -4 | -0.3% | 2,178,200 |
| 2016/08/16 | 1,428 | 1,434 | 1,403 | 1,405 | -12 | -0.8% | 1,886,900 |
| 2016/08/15 | 1,410 | 1,421 | 1,403 | 1,417 | +1 | +0.1% | 986,100 |
| 2016/08/12 | 1,425 | 1,426 | 1,402 | 1,416 | +16 | +1.1% | 1,748,200 |
| 2016/08/10 | 1,376 | 1,406 | 1,366 | 1,400 | +2 | +0.1% | 1,560,000 |
| 2016/08/09 | 1,384 | 1,405 | 1,376 | 1,398 | +5 | +0.4% | 1,523,300 |
| 2016/08/08 | 1,367 | 1,393 | 1,362 | 1,393 | +44 | +3.3% | 2,212,100 |
| 2016/08/05 | 1,354 | 1,364 | 1,338 | 1,349 | -8 | -0.6% | 1,953,900 |
| 2016/08/04 | 1,283 | 1,375 | 1,283 | 1,357 | +104 | +8.3% | 5,871,600 |
| 2016/08/03 | 1,250 | 1,267 | 1,244 | 1,253 | -21 | -1.6% | 2,241,500 |
| 2016/08/02 | 1,268 | 1,283 | 1,261 | 1,274 | -19 | -1.5% | 943,600 |
| 2016/08/01 | 1,284 | 1,299 | 1,272 | 1,293 | -15 | -1.1% | 1,257,600 |
| 2016/07/29 | 1,312 | 1,320 | 1,279 | 1,308 | -2 | -0.2% | 1,975,200 |
| 2016/07/28 | 1,308 | 1,319 | 1,302 | 1,310 | +3 | +0.2% | 3,472,400 |
| 2016/07/27 | 1,289 | 1,310 | 1,281 | 1,307 | +25 | +2% | 1,747,600 |
| 2016/07/26 | 1,303 | 1,304 | 1,276 | 1,282 | -27 | -2.1% | 1,624,600 |
| 2016/07/25 | 1,313 | 1,321 | 1,300 | 1,309 | +19 | +1.5% | 1,142,000 |
| 2016/07/22 | 1,296 | 1,307 | 1,286 | 1,290 | -23 | -1.8% | 1,510,300 |
| 2016/07/21 | 1,315 | 1,323 | 1,305 | 1,313 | +18 | +1.4% | 1,724,100 |
| 2016/07/20 | 1,293 | 1,298 | 1,274 | 1,295 | -39 | -2.9% | 2,326,300 |
| 2016/07/19 | 1,318 | 1,335 | 1,309 | 1,334 | +29 | +2.2% | 1,511,200 |
| 2016/07/15 | 1,314 | 1,325 | 1,298 | 1,305 | -8 | -0.6% | 1,710,200 |
| 2016/07/14 | 1,293 | 1,314 | 1,287 | 1,313 | +35 | +2.7% | 2,042,200 |
| 2016/07/13 | 1,326 | 1,326 | 1,277 | 1,278 | -2 | -0.2% | 2,491,800 |
| 2016/07/12 | 1,268 | 1,289 | 1,266 | 1,280 | +36 | +2.9% | 1,722,500 |
| 2016/07/11 | 1,240 | 1,252 | 1,230 | 1,244 | +43 | +3.6% | 1,469,500 |
| 2016/07/08 | 1,211 | 1,220 | 1,200 | 1,201 | ±0 | ±0% | 2,360,900 |
| 2016/07/07 | 1,219 | 1,226 | 1,199 | 1,201 | -17 | -1.4% | 1,830,200 |
| 2016/07/06 | 1,217 | 1,238 | 1,197 | 1,218 | -17 | -1.4% | 2,561,300 |
| 2016/07/05 | 1,230 | 1,237 | 1,220 | 1,235 | +5 | +0.4% | 1,075,400 |
| 2016/07/04 | 1,221 | 1,240 | 1,219 | 1,230 | -1 | -0.1% | 1,978,400 |
| 2016/07/01 | 1,227 | 1,242 | 1,220 | 1,231 | +16 | +1.3% | 1,406,500 |
| 2016/06/30 | 1,240 | 1,246 | 1,213 | 1,215 | -15 | -1.2% | 2,546,000 |
| 2016/06/29 | 1,228 | 1,234 | 1,209 | 1,230 | +14 | +1.2% | 1,732,100 |
| 2016/06/28 | 1,200 | 1,224 | 1,183 | 1,216 | -23 | -1.9% | 1,957,600 |
| 2016/06/27 | 1,248 | 1,252 | 1,217 | 1,239 | -7 | -0.6% | 2,793,100 |
| 2016/06/24 | 1,346 | 1,353 | 1,230 | 1,246 | -86 | -6.5% | 3,712,600 |
| 2016/06/23 | 1,320 | 1,335 | 1,316 | 1,332 | +27 | +2.1% | 1,210,800 |
| 2016/06/22 | 1,339 | 1,342 | 1,303 | 1,305 | -29 | -2.2% | 1,773,900 |
| 2016/06/21 | 1,327 | 1,341 | 1,311 | 1,334 | -9 | -0.7% | 1,613,700 |
| 2016/06/20 | 1,338 | 1,345 | 1,327 | 1,343 | +25 | +1.9% | 1,385,600 |
| 2016/06/17 | 1,314 | 1,331 | 1,304 | 1,318 | +21 | +1.6% | 1,930,200 |
| 2016/06/16 | 1,323 | 1,340 | 1,293 | 1,297 | -49 | -3.6% | 2,373,700 |
| 2016/06/15 | 1,331 | 1,353 | 1,316 | 1,346 | -4 | -0.3% | 1,471,800 |
| 2016/06/14 | 1,351 | 1,354 | 1,334 | 1,350 | +8 | +0.6% | 1,412,200 |
| 2016/06/13 | 1,362 | 1,373 | 1,342 | 1,342 | -49 | -3.5% | 1,802,600 |
| 2016/06/10 | 1,392 | 1,398 | 1,376 | 1,391 | -13 | -0.9% | 2,326,800 |
2201～
2250
件表示中 / 3768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 | 179,700円 | +1.6% | -15.3% | 3.01% | 17.29倍 | 0.78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 | 274,500円 | +5.7% | +2.9% | 1.75% | 17.14倍 | 2.27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 | 460,500円 | +13.0% | +18.7% | 1.52% | 20.83倍 | 2.66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 | 252,800円 | +6.9% | +9.5% | 2.97% | 10.94倍 | 1.12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 | 257,400円 | -3.1% | -17.1% | 3.89% | 13.92倍 | 0.75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
