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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,278 | 1,295 | 1,271 | 1,295 | +15 | +1.2% | 1,724,400 |
| 2014/06/18 | 1,270 | 1,280 | 1,268 | 1,280 | +12 | +0.9% | 1,094,800 |
| 2014/06/17 | 1,269 | 1,270 | 1,262 | 1,268 | +10 | +0.8% | 1,170,700 |
| 2014/06/16 | 1,260 | 1,262 | 1,251 | 1,258 | -9 | -0.7% | 873,800 |
| 2014/06/13 | 1,263 | 1,267 | 1,245 | 1,267 | +4 | +0.3% | 2,502,300 |
| 2014/06/12 | 1,248 | 1,264 | 1,242 | 1,263 | +10 | +0.8% | 1,906,400 |
| 2014/06/11 | 1,250 | 1,255 | 1,246 | 1,253 | +12 | +1% | 1,346,700 |
| 2014/06/10 | 1,252 | 1,252 | 1,238 | 1,241 | -3 | -0.2% | 1,550,200 |
| 2014/06/09 | 1,247 | 1,253 | 1,239 | 1,244 | +7 | +0.6% | 1,133,600 |
| 2014/06/06 | 1,242 | 1,244 | 1,231 | 1,237 | +1 | +0.1% | 2,058,800 |
| 2014/06/05 | 1,233 | 1,237 | 1,229 | 1,236 | +3 | +0.2% | 1,397,100 |
| 2014/06/04 | 1,240 | 1,240 | 1,226 | 1,233 | -2 | -0.2% | 1,253,600 |
| 2014/06/03 | 1,243 | 1,247 | 1,234 | 1,235 | +1 | +0.1% | 1,409,400 |
| 2014/06/02 | 1,221 | 1,238 | 1,219 | 1,234 | +13 | +1.1% | 1,556,700 |
| 2014/05/30 | 1,219 | 1,225 | 1,209 | 1,221 | -3 | -0.2% | 1,779,800 |
| 2014/05/29 | 1,230 | 1,232 | 1,212 | 1,224 | -13 | -1.1% | 1,679,300 |
| 2014/05/28 | 1,244 | 1,244 | 1,234 | 1,237 | -6 | -0.5% | 1,476,400 |
| 2014/05/27 | 1,236 | 1,248 | 1,235 | 1,243 | +8 | +0.6% | 2,294,100 |
| 2014/05/26 | 1,235 | 1,238 | 1,225 | 1,235 | +10 | +0.8% | 3,164,000 |
| 2014/05/23 | 1,217 | 1,234 | 1,216 | 1,225 | +10 | +0.8% | 1,994,800 |
| 2014/05/22 | 1,193 | 1,216 | 1,190 | 1,215 | +31 | +2.6% | 2,363,600 |
| 2014/05/21 | 1,172 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 995,400 |
| 2014/05/20 | 1,175 | 1,180 | 1,154 | 1,180 | +3 | +0.3% | 1,298,000 |
| 2014/05/19 | 1,179 | 1,181 | 1,172 | 1,177 | -7 | -0.6% | 784,900 |
| 2014/05/16 | 1,170 | 1,186 | 1,168 | 1,184 | -5 | -0.4% | 1,627,700 |
| 2014/05/15 | 1,187 | 1,190 | 1,174 | 1,189 | +2 | +0.2% | 1,197,200 |
| 2014/05/14 | 1,179 | 1,190 | 1,176 | 1,187 | +10 | +0.8% | 1,472,800 |
| 2014/05/13 | 1,162 | 1,182 | 1,156 | 1,177 | +39 | +3.4% | 2,080,000 |
| 2014/05/12 | 1,132 | 1,141 | 1,126 | 1,138 | ±0 | ±0% | 867,600 |
| 2014/05/09 | 1,130 | 1,145 | 1,130 | 1,138 | ±0 | ±0% | 1,637,100 |
| 2014/05/08 | 1,133 | 1,144 | 1,130 | 1,138 | +19 | +1.7% | 1,336,100 |
| 2014/05/07 | 1,146 | 1,151 | 1,119 | 1,119 | -43 | -3.7% | 1,847,300 |
| 2014/05/02 | 1,148 | 1,163 | 1,148 | 1,162 | +10 | +0.9% | 1,048,400 |
| 2014/05/01 | 1,146 | 1,159 | 1,137 | 1,152 | +5 | +0.4% | 1,138,800 |
| 2014/04/30 | 1,164 | 1,171 | 1,144 | 1,147 | -13 | -1.1% | 1,824,500 |
| 2014/04/28 | 1,136 | 1,164 | 1,136 | 1,160 | +12 | +1% | 1,769,800 |
| 2014/04/25 | 1,157 | 1,197 | 1,136 | 1,148 | -5 | -0.4% | 3,218,300 |
| 2014/04/24 | 1,166 | 1,175 | 1,151 | 1,153 | ±0 | ±0% | 1,405,900 |
| 2014/04/23 | 1,163 | 1,173 | 1,148 | 1,153 | -2 | -0.2% | 1,349,400 |
| 2014/04/22 | 1,165 | 1,169 | 1,155 | 1,155 | -4 | -0.3% | 947,300 |
| 2014/04/21 | 1,164 | 1,168 | 1,153 | 1,159 | -5 | -0.4% | 644,800 |
| 2014/04/18 | 1,158 | 1,173 | 1,156 | 1,164 | +11 | +1% | 1,358,800 |
| 2014/04/17 | 1,135 | 1,158 | 1,135 | 1,153 | +21 | +1.9% | 1,854,200 |
| 2014/04/16 | 1,114 | 1,134 | 1,110 | 1,132 | +33 | +3% | 1,527,300 |
| 2014/04/15 | 1,109 | 1,112 | 1,096 | 1,099 | +2 | +0.2% | 2,034,300 |
| 2014/04/14 | 1,098 | 1,109 | 1,090 | 1,097 | -11 | -1% | 2,625,300 |
| 2014/04/11 | 1,091 | 1,116 | 1,088 | 1,108 | -17 | -1.5% | 3,635,100 |
| 2014/04/10 | 1,143 | 1,149 | 1,121 | 1,125 | -16 | -1.4% | 2,333,100 |
| 2014/04/09 | 1,170 | 1,173 | 1,136 | 1,141 | -36 | -3.1% | 2,311,400 |
| 2014/04/08 | 1,179 | 1,189 | 1,174 | 1,177 | -2 | -0.2% | 1,575,200 |
2551～
2600
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
