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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
