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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,223 | 1,226 | 1,195 | 1,197 | -26 | -2.1% | 2,121,500 |
| 2014/10/16 | 1,218 | 1,234 | 1,216 | 1,223 | -22 | -1.8% | 2,208,200 |
| 2014/10/15 | 1,231 | 1,246 | 1,226 | 1,245 | +16 | +1.3% | 1,585,100 |
| 2014/10/14 | 1,227 | 1,242 | 1,225 | 1,229 | -24 | -1.9% | 2,466,900 |
| 2014/10/10 | 1,254 | 1,265 | 1,247 | 1,253 | -27 | -2.1% | 2,352,400 |
| 2014/10/09 | 1,301 | 1,303 | 1,278 | 1,280 | -18 | -1.4% | 1,644,300 |
| 2014/10/08 | 1,290 | 1,305 | 1,286 | 1,298 | -3 | -0.2% | 1,305,700 |
| 2014/10/07 | 1,309 | 1,316 | 1,298 | 1,301 | -11 | -0.8% | 1,213,800 |
| 2014/10/06 | 1,294 | 1,317 | 1,294 | 1,312 | +34 | +2.7% | 1,964,800 |
| 2014/10/03 | 1,263 | 1,281 | 1,262 | 1,278 | +13 | +1% | 1,755,200 |
| 2014/10/02 | 1,264 | 1,280 | 1,262 | 1,265 | -18 | -1.4% | 2,227,700 |
| 2014/10/01 | 1,288 | 1,300 | 1,282 | 1,283 | -3 | -0.2% | 1,737,900 |
| 2014/09/30 | 1,308 | 1,308 | 1,282 | 1,286 | -26 | -2% | 2,375,900 |
| 2014/09/29 | 1,319 | 1,323 | 1,305 | 1,312 | +2 | +0.2% | 1,589,100 |
| 2014/09/26 | 1,315 | 1,327 | 1,308 | 1,310 | -19 | -1.4% | 2,414,000 |
| 2014/09/25 | 1,320 | 1,329 | 1,303 | 1,329 | +16 | +1.2% | 2,098,100 |
| 2014/09/24 | 1,330 | 1,338 | 1,308 | 1,313 | -21 | -1.6% | 2,460,500 |
| 2014/09/22 | 1,339 | 1,340 | 1,326 | 1,334 | +2 | +0.2% | 1,744,600 |
| 2014/09/19 | 1,319 | 1,336 | 1,316 | 1,332 | +21 | +1.6% | 1,663,500 |
| 2014/09/18 | 1,303 | 1,315 | 1,300 | 1,311 | +23 | +1.8% | 1,671,300 |
| 2014/09/17 | 1,297 | 1,299 | 1,287 | 1,288 | -1 | -0.1% | 1,110,200 |
| 2014/09/16 | 1,296 | 1,299 | 1,286 | 1,289 | -11 | -0.8% | 1,209,500 |
| 2014/09/12 | 1,302 | 1,308 | 1,296 | 1,300 | -8 | -0.6% | 2,807,400 |
| 2014/09/11 | 1,298 | 1,308 | 1,285 | 1,308 | +18 | +1.4% | 2,345,700 |
| 2014/09/10 | 1,291 | 1,292 | 1,277 | 1,290 | -6 | -0.5% | 1,885,000 |
| 2014/09/09 | 1,307 | 1,309 | 1,295 | 1,296 | -4 | -0.3% | 984,900 |
| 2014/09/08 | 1,304 | 1,306 | 1,294 | 1,300 | +2 | +0.2% | 907,600 |
| 2014/09/05 | 1,316 | 1,323 | 1,295 | 1,298 | -17 | -1.3% | 1,912,400 |
| 2014/09/04 | 1,317 | 1,322 | 1,312 | 1,315 | -6 | -0.5% | 1,625,900 |
| 2014/09/03 | 1,330 | 1,331 | 1,316 | 1,321 | -10 | -0.8% | 1,682,100 |
| 2014/09/02 | 1,317 | 1,333 | 1,316 | 1,331 | +21 | +1.6% | 1,408,600 |
| 2014/09/01 | 1,298 | 1,315 | 1,296 | 1,310 | +16 | +1.2% | 849,700 |
| 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 |
2651～
2700
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
