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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,558 | 1,565 | 1,543 | 1,560 | +7 | +0.5% | 1,403,900 |
| 2015/03/17 | 1,565 | 1,573 | 1,549 | 1,553 | +7 | +0.5% | 1,269,300 |
| 2015/03/16 | 1,550 | 1,559 | 1,540 | 1,546 | -14 | -0.9% | 1,898,000 |
| 2015/03/13 | 1,561 | 1,577 | 1,535 | 1,560 | +5 | +0.3% | 3,968,300 |
| 2015/03/12 | 1,556 | 1,566 | 1,545 | 1,555 | +20 | +1.3% | 1,308,300 |
| 2015/03/11 | 1,546 | 1,549 | 1,534 | 1,535 | -16 | -1% | 1,246,500 |
| 2015/03/10 | 1,561 | 1,578 | 1,548 | 1,551 | -16 | -1% | 1,899,000 |
| 2015/03/09 | 1,561 | 1,580 | 1,554 | 1,567 | ±0 | ±0% | 1,366,200 |
| 2015/03/06 | 1,561 | 1,574 | 1,556 | 1,567 | -1 | -0.1% | 1,575,700 |
| 2015/03/05 | 1,563 | 1,570 | 1,555 | 1,568 | +15 | +1% | 1,813,500 |
| 2015/03/04 | 1,550 | 1,564 | 1,541 | 1,553 | -8 | -0.5% | 2,566,300 |
| 2015/03/03 | 1,574 | 1,578 | 1,533 | 1,561 | -27 | -1.7% | 3,706,300 |
| 2015/03/02 | 1,630 | 1,636 | 1,584 | 1,588 | -57 | -3.5% | 3,455,600 |
| 2015/02/27 | 1,625 | 1,645 | 1,622 | 1,645 | +31 | +1.9% | 2,683,400 |
| 2015/02/26 | 1,584 | 1,617 | 1,582 | 1,614 | +30 | +1.9% | 2,752,100 |
| 2015/02/25 | 1,540 | 1,585 | 1,523 | 1,584 | +54 | +3.5% | 4,192,300 |
| 2015/02/24 | 1,529 | 1,532 | 1,510 | 1,530 | +19 | +1.3% | 3,133,700 |
| 2015/02/23 | 1,499 | 1,513 | 1,481 | 1,511 | +59 | +4.1% | 3,138,800 |
| 2015/02/20 | 1,470 | 1,472 | 1,447 | 1,452 | -13 | -0.9% | 1,883,700 |
| 2015/02/19 | 1,450 | 1,468 | 1,442 | 1,465 | +17 | +1.2% | 2,193,700 |
| 2015/02/18 | 1,417 | 1,453 | 1,414 | 1,448 | +43 | +3.1% | 3,367,500 |
| 2015/02/17 | 1,446 | 1,447 | 1,396 | 1,405 | -23 | -1.6% | 4,548,600 |
| 2015/02/16 | 1,530 | 1,549 | 1,412 | 1,428 | -86 | -5.7% | 4,402,500 |
| 2015/02/13 | 1,501 | 1,519 | 1,495 | 1,514 | -6 | -0.4% | 2,110,100 |
| 2015/02/12 | 1,529 | 1,535 | 1,513 | 1,520 | +6 | +0.4% | 2,439,000 |
| 2015/02/10 | 1,508 | 1,529 | 1,507 | 1,514 | -9 | -0.6% | 1,385,800 |
| 2015/02/09 | 1,500 | 1,524 | 1,498 | 1,523 | +26 | +1.7% | 1,514,800 |
| 2015/02/06 | 1,475 | 1,498 | 1,471 | 1,497 | +34 | +2.3% | 1,481,600 |
| 2015/02/05 | 1,490 | 1,493 | 1,460 | 1,463 | -25 | -1.7% | 1,674,800 |
| 2015/02/04 | 1,457 | 1,497 | 1,453 | 1,488 | +42 | +2.9% | 2,267,900 |
| 2015/02/03 | 1,490 | 1,493 | 1,440 | 1,446 | -44 | -3% | 2,936,100 |
| 2015/02/02 | 1,480 | 1,497 | 1,471 | 1,490 | +2 | +0.1% | 1,231,900 |
| 2015/01/30 | 1,486 | 1,498 | 1,481 | 1,488 | +2 | +0.1% | 1,815,200 |
| 2015/01/29 | 1,466 | 1,511 | 1,464 | 1,486 | +26 | +1.8% | 3,343,800 |
| 2015/01/28 | 1,427 | 1,464 | 1,421 | 1,460 | +21 | +1.5% | 1,450,800 |
| 2015/01/27 | 1,441 | 1,445 | 1,427 | 1,439 | +17 | +1.2% | 1,404,100 |
| 2015/01/26 | 1,401 | 1,424 | 1,400 | 1,422 | +13 | +0.9% | 1,512,600 |
| 2015/01/23 | 1,396 | 1,410 | 1,390 | 1,409 | +32 | +2.3% | 1,197,700 |
| 2015/01/22 | 1,377 | 1,381 | 1,364 | 1,377 | ±0 | ±0% | 1,518,800 |
| 2015/01/21 | 1,387 | 1,393 | 1,366 | 1,377 | -21 | -1.5% | 1,780,700 |
| 2015/01/20 | 1,380 | 1,398 | 1,379 | 1,398 | +13 | +0.9% | 1,061,800 |
| 2015/01/19 | 1,377 | 1,387 | 1,370 | 1,385 | +24 | +1.8% | 1,425,800 |
| 2015/01/16 | 1,352 | 1,381 | 1,342 | 1,361 | -16 | -1.2% | 2,281,100 |
| 2015/01/15 | 1,345 | 1,382 | 1,341 | 1,377 | +42 | +3.1% | 2,010,000 |
| 2015/01/14 | 1,345 | 1,368 | 1,331 | 1,335 | -24 | -1.8% | 1,524,400 |
| 2015/01/13 | 1,351 | 1,359 | 1,336 | 1,359 | -4 | -0.3% | 1,262,000 |
| 2015/01/09 | 1,369 | 1,371 | 1,350 | 1,363 | +2 | +0.1% | 1,640,700 |
| 2015/01/08 | 1,363 | 1,386 | 1,357 | 1,361 | +13 | +1% | 1,679,000 |
| 2015/01/07 | 1,320 | 1,353 | 1,320 | 1,348 | +13 | +1% | 1,618,400 |
| 2015/01/06 | 1,350 | 1,355 | 1,329 | 1,335 | -40 | -2.9% | 2,150,500 |
2551～
2600
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
