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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,172 | 1,187 | 1,171 | 1,179 | -8 | -0.7% | 1,152,800 |
| 2014/04/04 | 1,176 | 1,189 | 1,175 | 1,187 | +12 | +1% | 1,165,800 |
| 2014/04/03 | 1,176 | 1,184 | 1,172 | 1,175 | -5 | -0.4% | 1,344,500 |
| 2014/04/02 | 1,185 | 1,192 | 1,177 | 1,180 | ±0 | ±0% | 2,129,200 |
| 2014/04/01 | 1,185 | 1,185 | 1,167 | 1,180 | ±0 | ±0% | 2,023,100 |
| 2014/03/31 | 1,165 | 1,182 | 1,162 | 1,180 | +24 | +2.1% | 1,999,900 |
| 2014/03/28 | 1,147 | 1,163 | 1,146 | 1,156 | +2 | +0.2% | 1,497,600 |
| 2014/03/27 | 1,100 | 1,157 | 1,099 | 1,154 | +11 | +1% | 2,694,800 |
| 2014/03/26 | 1,150 | 1,153 | 1,136 | 1,143 | -1 | -0.1% | 2,152,600 |
| 2014/03/25 | 1,111 | 1,152 | 1,110 | 1,144 | +34 | +3.1% | 2,319,700 |
| 2014/03/24 | 1,103 | 1,126 | 1,101 | 1,110 | +14 | +1.3% | 2,354,800 |
| 2014/03/20 | 1,121 | 1,122 | 1,096 | 1,096 | -15 | -1.4% | 1,708,800 |
| 2014/03/19 | 1,112 | 1,126 | 1,102 | 1,111 | +4 | +0.4% | 1,765,100 |
| 2014/03/18 | 1,108 | 1,116 | 1,100 | 1,107 | ±0 | ±0% | 1,529,900 |
| 2014/03/17 | 1,099 | 1,112 | 1,097 | 1,107 | +8 | +0.7% | 1,752,400 |
| 2014/03/14 | 1,100 | 1,107 | 1,096 | 1,099 | -30 | -2.7% | 4,066,300 |
| 2014/03/13 | 1,134 | 1,140 | 1,126 | 1,129 | -11 | -1% | 1,532,300 |
| 2014/03/12 | 1,154 | 1,155 | 1,139 | 1,140 | -30 | -2.6% | 1,899,700 |
| 2014/03/11 | 1,168 | 1,176 | 1,158 | 1,170 | +5 | +0.4% | 1,386,100 |
| 2014/03/10 | 1,168 | 1,171 | 1,155 | 1,165 | -1 | -0.1% | 1,173,800 |
| 2014/03/07 | 1,155 | 1,168 | 1,149 | 1,166 | +20 | +1.7% | 1,701,200 |
| 2014/03/06 | 1,136 | 1,149 | 1,131 | 1,146 | +14 | +1.2% | 1,074,300 |
| 2014/03/05 | 1,133 | 1,145 | 1,131 | 1,132 | +3 | +0.3% | 1,203,300 |
| 2014/03/04 | 1,116 | 1,134 | 1,113 | 1,129 | +4 | +0.4% | 1,173,700 |
| 2014/03/03 | 1,128 | 1,128 | 1,110 | 1,125 | -13 | -1.1% | 1,465,800 |
| 2014/02/28 | 1,142 | 1,145 | 1,130 | 1,138 | -6 | -0.5% | 1,496,700 |
| 2014/02/27 | 1,145 | 1,151 | 1,135 | 1,144 | -5 | -0.4% | 914,600 |
| 2014/02/26 | 1,140 | 1,158 | 1,139 | 1,149 | -6 | -0.5% | 1,546,500 |
| 2014/02/25 | 1,150 | 1,157 | 1,141 | 1,155 | +9 | +0.8% | 1,459,400 |
| 2014/02/24 | 1,146 | 1,159 | 1,130 | 1,146 | -3 | -0.3% | 1,340,400 |
| 2014/02/21 | 1,127 | 1,150 | 1,127 | 1,149 | +28 | +2.5% | 1,389,800 |
| 2014/02/20 | 1,148 | 1,148 | 1,116 | 1,121 | -28 | -2.4% | 1,648,000 |
| 2014/02/19 | 1,130 | 1,149 | 1,126 | 1,149 | +18 | +1.6% | 1,756,700 |
| 2014/02/18 | 1,107 | 1,135 | 1,107 | 1,131 | +29 | +2.6% | 1,484,300 |
| 2014/02/17 | 1,097 | 1,104 | 1,088 | 1,102 | -8 | -0.7% | 1,458,800 |
| 2014/02/14 | 1,108 | 1,118 | 1,089 | 1,110 | +12 | +1.1% | 3,267,900 |
| 2014/02/13 | 1,124 | 1,124 | 1,094 | 1,098 | -20 | -1.8% | 2,573,900 |
| 2014/02/12 | 1,105 | 1,118 | 1,099 | 1,118 | +13 | +1.2% | 2,775,500 |
| 2014/02/10 | 1,116 | 1,120 | 1,085 | 1,105 | +19 | +1.7% | 3,475,100 |
| 2014/02/07 | 1,085 | 1,093 | 1,075 | 1,086 | +18 | +1.7% | 2,807,400 |
| 2014/02/06 | 1,080 | 1,083 | 1,052 | 1,068 | -22 | -2% | 3,596,000 |
| 2014/02/05 | 1,123 | 1,148 | 1,070 | 1,090 | -19 | -1.7% | 5,023,900 |
| 2014/02/04 | 1,122 | 1,128 | 1,101 | 1,109 | -40 | -3.5% | 2,791,200 |
| 2014/02/03 | 1,151 | 1,159 | 1,140 | 1,149 | -13 | -1.1% | 1,800,500 |
| 2014/01/31 | 1,178 | 1,188 | 1,155 | 1,162 | -6 | -0.5% | 2,154,000 |
| 2014/01/30 | 1,170 | 1,177 | 1,161 | 1,168 | -34 | -2.8% | 2,690,900 |
| 2014/01/29 | 1,174 | 1,202 | 1,174 | 1,202 | +40 | +3.4% | 1,720,500 |
| 2014/01/28 | 1,166 | 1,172 | 1,160 | 1,162 | -7 | -0.6% | 2,370,600 |
| 2014/01/27 | 1,167 | 1,179 | 1,166 | 1,169 | -44 | -3.6% | 3,218,400 |
| 2014/01/24 | 1,213 | 1,219 | 1,204 | 1,213 | -13 | -1.1% | 2,521,400 |
2601～
2650
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
