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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,288 | 1,297 | 1,273 | 1,294 | +4 | +0.3% | 1,581,200 |
| 2014/08/28 | 1,301 | 1,306 | 1,260 | 1,290 | -29 | -2.2% | 2,578,400 |
| 2014/08/27 | 1,318 | 1,322 | 1,302 | 1,319 | -6 | -0.5% | 1,602,000 |
| 2014/08/26 | 1,335 | 1,337 | 1,324 | 1,325 | -16 | -1.2% | 1,288,900 |
| 2014/08/25 | 1,336 | 1,346 | 1,331 | 1,341 | +5 | +0.4% | 1,006,400 |
| 2014/08/22 | 1,359 | 1,362 | 1,330 | 1,336 | -18 | -1.3% | 1,709,400 |
| 2014/08/21 | 1,347 | 1,357 | 1,342 | 1,354 | +20 | +1.5% | 1,140,200 |
| 2014/08/20 | 1,345 | 1,349 | 1,330 | 1,334 | -1 | -0.1% | 1,063,900 |
| 2014/08/19 | 1,335 | 1,338 | 1,325 | 1,335 | +19 | +1.4% | 1,115,100 |
| 2014/08/18 | 1,309 | 1,322 | 1,305 | 1,316 | +10 | +0.8% | 990,500 |
| 2014/08/15 | 1,313 | 1,316 | 1,302 | 1,306 | -16 | -1.2% | 1,367,000 |
| 2014/08/14 | 1,326 | 1,327 | 1,314 | 1,322 | +6 | +0.5% | 997,300 |
| 2014/08/13 | 1,303 | 1,319 | 1,300 | 1,316 | +12 | +0.9% | 881,900 |
| 2014/08/12 | 1,303 | 1,314 | 1,300 | 1,304 | +1 | +0.1% | 826,900 |
| 2014/08/11 | 1,301 | 1,306 | 1,284 | 1,303 | +29 | +2.3% | 1,105,700 |
| 2014/08/08 | 1,284 | 1,304 | 1,269 | 1,274 | -23 | -1.8% | 2,253,800 |
| 2014/08/07 | 1,260 | 1,300 | 1,260 | 1,297 | -28 | -2.1% | 2,714,400 |
| 2014/08/06 | 1,361 | 1,400 | 1,322 | 1,325 | -34 | -2.5% | 4,102,700 |
| 2014/08/05 | 1,365 | 1,365 | 1,353 | 1,359 | +3 | +0.2% | 1,845,700 |
| 2014/08/04 | 1,350 | 1,362 | 1,350 | 1,356 | -7 | -0.5% | 1,419,900 |
| 2014/08/01 | 1,360 | 1,370 | 1,355 | 1,363 | -2 | -0.1% | 1,326,100 |
| 2014/07/31 | 1,370 | 1,375 | 1,362 | 1,365 | -4 | -0.3% | 1,161,800 |
| 2014/07/30 | 1,364 | 1,370 | 1,360 | 1,369 | +6 | +0.4% | 917,400 |
| 2014/07/29 | 1,355 | 1,366 | 1,353 | 1,363 | +10 | +0.7% | 1,250,400 |
| 2014/07/28 | 1,348 | 1,355 | 1,344 | 1,353 | +8 | +0.6% | 972,600 |
| 2014/07/25 | 1,342 | 1,345 | 1,331 | 1,345 | +5 | +0.4% | 807,300 |
| 2014/07/24 | 1,348 | 1,349 | 1,333 | 1,340 | -4 | -0.3% | 1,017,600 |
| 2014/07/23 | 1,345 | 1,349 | 1,334 | 1,344 | +3 | +0.2% | 740,300 |
| 2014/07/22 | 1,328 | 1,349 | 1,328 | 1,341 | +26 | +2% | 1,444,400 |
| 2014/07/18 | 1,307 | 1,320 | 1,304 | 1,315 | -10 | -0.8% | 736,700 |
| 2014/07/17 | 1,328 | 1,330 | 1,321 | 1,325 | -7 | -0.5% | 534,900 |
| 2014/07/16 | 1,338 | 1,339 | 1,332 | 1,332 | ±0 | ±0% | 644,000 |
| 2014/07/15 | 1,325 | 1,339 | 1,325 | 1,332 | +16 | +1.2% | 944,000 |
| 2014/07/14 | 1,311 | 1,319 | 1,301 | 1,316 | +15 | +1.2% | 1,068,200 |
| 2014/07/11 | 1,298 | 1,307 | 1,293 | 1,301 | -10 | -0.8% | 1,394,900 |
| 2014/07/10 | 1,332 | 1,332 | 1,310 | 1,311 | -14 | -1.1% | 1,049,400 |
| 2014/07/09 | 1,304 | 1,328 | 1,304 | 1,325 | +1 | +0.1% | 755,900 |
| 2014/07/08 | 1,312 | 1,329 | 1,301 | 1,324 | -2 | -0.2% | 918,800 |
| 2014/07/07 | 1,330 | 1,334 | 1,324 | 1,326 | -1 | -0.1% | 736,200 |
| 2014/07/04 | 1,334 | 1,335 | 1,325 | 1,327 | +1 | +0.1% | 673,800 |
| 2014/07/03 | 1,334 | 1,335 | 1,317 | 1,326 | +1 | +0.1% | 922,700 |
| 2014/07/02 | 1,334 | 1,345 | 1,324 | 1,325 | -3 | -0.2% | 1,815,100 |
| 2014/07/01 | 1,302 | 1,337 | 1,297 | 1,328 | +44 | +3.4% | 3,004,500 |
| 2014/06/30 | 1,267 | 1,284 | 1,263 | 1,284 | +17 | +1.3% | 1,296,300 |
| 2014/06/27 | 1,279 | 1,282 | 1,259 | 1,267 | -7 | -0.5% | 1,471,500 |
| 2014/06/26 | 1,295 | 1,296 | 1,269 | 1,274 | -16 | -1.2% | 1,780,800 |
| 2014/06/25 | 1,309 | 1,309 | 1,289 | 1,290 | -16 | -1.2% | 1,307,200 |
| 2014/06/24 | 1,308 | 1,309 | 1,294 | 1,306 | ±0 | ±0% | 1,009,000 |
| 2014/06/23 | 1,300 | 1,307 | 1,298 | 1,306 | +6 | +0.5% | 1,616,300 |
| 2014/06/20 | 1,294 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 1,668,000 |
2501～
2550
件表示中 / 3586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 | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91倍 | 0.82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 |
| レゾナックＨＤ | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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 |
| 三井化学 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16倍 | 0.79倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 東ソー | 211,100円 | +8.4% | -2.0% | 4.74% | 12.69倍 | 0.83倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三菱ガス | 291,000円 | -5.3% | +36.8% | 3.26% | 12.14倍 | 0.86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
