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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,641 | 1,649 | 1,632 | 1,640 | -4 | -0.2% | 1,157,200 |
| 2015/06/01 | 1,631 | 1,649 | 1,625 | 1,644 | +11 | +0.7% | 991,600 |
| 2015/05/29 | 1,625 | 1,645 | 1,621 | 1,633 | ±0 | ±0% | 1,670,200 |
| 2015/05/28 | 1,638 | 1,641 | 1,628 | 1,633 | -6 | -0.4% | 1,239,800 |
| 2015/05/27 | 1,645 | 1,645 | 1,625 | 1,639 | +5 | +0.3% | 1,471,200 |
| 2015/05/26 | 1,655 | 1,655 | 1,624 | 1,634 | -16 | -1% | 2,161,500 |
| 2015/05/25 | 1,657 | 1,659 | 1,641 | 1,650 | -4 | -0.2% | 1,133,700 |
| 2015/05/22 | 1,655 | 1,663 | 1,647 | 1,654 | -1 | -0.1% | 908,100 |
| 2015/05/21 | 1,663 | 1,667 | 1,651 | 1,655 | -9 | -0.5% | 1,440,400 |
| 2015/05/20 | 1,657 | 1,670 | 1,646 | 1,664 | +7 | +0.4% | 1,901,900 |
| 2015/05/19 | 1,645 | 1,667 | 1,642 | 1,657 | +23 | +1.4% | 2,198,800 |
| 2015/05/18 | 1,607 | 1,636 | 1,603 | 1,634 | +36 | +2.3% | 1,433,600 |
| 2015/05/15 | 1,599 | 1,623 | 1,592 | 1,598 | +16 | +1% | 1,398,000 |
| 2015/05/14 | 1,617 | 1,638 | 1,576 | 1,582 | -43 | -2.6% | 3,631,200 |
| 2015/05/13 | 1,617 | 1,665 | 1,607 | 1,625 | +5 | +0.3% | 2,642,300 |
| 2015/05/12 | 1,617 | 1,622 | 1,603 | 1,620 | -8 | -0.5% | 1,632,300 |
| 2015/05/11 | 1,632 | 1,636 | 1,617 | 1,628 | +20 | +1.2% | 1,507,100 |
| 2015/05/08 | 1,587 | 1,620 | 1,587 | 1,608 | +16 | +1% | 1,695,800 |
| 2015/05/07 | 1,593 | 1,610 | 1,590 | 1,592 | -14 | -0.9% | 1,499,300 |
| 2015/05/01 | 1,617 | 1,622 | 1,595 | 1,606 | -20 | -1.2% | 1,854,800 |
| 2015/04/30 | 1,631 | 1,649 | 1,623 | 1,626 | -36 | -2.2% | 1,730,600 |
| 2015/04/28 | 1,670 | 1,677 | 1,660 | 1,662 | +10 | +0.6% | 1,038,200 |
| 2015/04/27 | 1,648 | 1,674 | 1,631 | 1,652 | -8 | -0.5% | 1,378,100 |
| 2015/04/24 | 1,677 | 1,683 | 1,658 | 1,660 | -17 | -1% | 1,194,300 |
| 2015/04/23 | 1,677 | 1,688 | 1,670 | 1,677 | -3 | -0.2% | 1,223,700 |
| 2015/04/22 | 1,667 | 1,681 | 1,663 | 1,680 | +20 | +1.2% | 1,464,100 |
| 2015/04/21 | 1,644 | 1,661 | 1,631 | 1,660 | +25 | +1.5% | 1,769,300 |
| 2015/04/20 | 1,643 | 1,651 | 1,620 | 1,635 | -17 | -1% | 1,274,500 |
| 2015/04/17 | 1,669 | 1,669 | 1,648 | 1,652 | -17 | -1% | 1,272,200 |
| 2015/04/16 | 1,656 | 1,672 | 1,645 | 1,669 | -4 | -0.2% | 1,197,800 |
| 2015/04/15 | 1,676 | 1,683 | 1,668 | 1,673 | -4 | -0.2% | 1,133,700 |
| 2015/04/14 | 1,655 | 1,678 | 1,653 | 1,677 | +17 | +1% | 1,135,200 |
| 2015/04/13 | 1,665 | 1,674 | 1,652 | 1,660 | -2 | -0.1% | 824,700 |
| 2015/04/10 | 1,670 | 1,670 | 1,655 | 1,662 | -12 | -0.7% | 1,825,800 |
| 2015/04/09 | 1,680 | 1,680 | 1,663 | 1,674 | -3 | -0.2% | 1,045,600 |
| 2015/04/08 | 1,665 | 1,679 | 1,657 | 1,677 | +18 | +1.1% | 1,772,000 |
| 2015/04/07 | 1,650 | 1,663 | 1,644 | 1,659 | +18 | +1.1% | 1,421,800 |
| 2015/04/06 | 1,635 | 1,646 | 1,626 | 1,641 | -8 | -0.5% | 911,100 |
| 2015/04/03 | 1,650 | 1,652 | 1,622 | 1,649 | +12 | +0.7% | 1,202,800 |
| 2015/04/02 | 1,592 | 1,645 | 1,586 | 1,637 | +47 | +3% | 2,116,000 |
| 2015/04/01 | 1,606 | 1,624 | 1,590 | 1,590 | -37 | -2.3% | 2,235,900 |
| 2015/03/31 | 1,650 | 1,653 | 1,618 | 1,627 | -1 | -0.1% | 1,929,400 |
| 2015/03/30 | 1,624 | 1,640 | 1,614 | 1,628 | +27 | +1.7% | 1,586,300 |
| 2015/03/27 | 1,607 | 1,641 | 1,579 | 1,601 | -14 | -0.9% | 1,650,500 |
| 2015/03/26 | 1,629 | 1,632 | 1,600 | 1,615 | -7 | -0.4% | 1,967,200 |
| 2015/03/25 | 1,599 | 1,647 | 1,599 | 1,622 | +44 | +2.8% | 3,207,400 |
| 2015/03/24 | 1,579 | 1,586 | 1,568 | 1,578 | -7 | -0.4% | 1,263,300 |
| 2015/03/23 | 1,573 | 1,591 | 1,571 | 1,585 | +30 | +1.9% | 1,573,100 |
| 2015/03/20 | 1,538 | 1,558 | 1,532 | 1,555 | +13 | +0.8% | 1,386,500 |
| 2015/03/19 | 1,560 | 1,564 | 1,531 | 1,542 | -18 | -1.2% | 2,213,300 |
2501～
2550
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
