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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,118 | 1,132 | 1,114 | 1,127 | +16 | +1.4% | 2,233,800 |
| 2013/08/21 | 1,114 | 1,121 | 1,100 | 1,111 | -4 | -0.4% | 3,338,500 |
| 2013/08/20 | 1,140 | 1,144 | 1,115 | 1,115 | -39 | -3.4% | 3,484,000 |
| 2013/08/19 | 1,144 | 1,156 | 1,134 | 1,154 | +17 | +1.5% | 1,965,800 |
| 2013/08/16 | 1,130 | 1,146 | 1,123 | 1,137 | -7 | -0.6% | 3,063,700 |
| 2013/08/15 | 1,184 | 1,184 | 1,138 | 1,144 | -76 | -6.2% | 7,564,800 |
| 2013/08/14 | 1,240 | 1,244 | 1,206 | 1,220 | -28 | -2.2% | 4,195,300 |
| 2013/08/13 | 1,240 | 1,249 | 1,231 | 1,248 | +9 | +0.7% | 3,027,700 |
| 2013/08/12 | 1,235 | 1,248 | 1,217 | 1,239 | -13 | -1% | 2,110,500 |
| 2013/08/09 | 1,253 | 1,265 | 1,246 | 1,252 | -5 | -0.4% | 2,233,400 |
| 2013/08/08 | 1,271 | 1,296 | 1,250 | 1,257 | -18 | -1.4% | 3,056,700 |
| 2013/08/07 | 1,282 | 1,297 | 1,271 | 1,275 | -28 | -2.1% | 2,285,800 |
| 2013/08/06 | 1,274 | 1,304 | 1,266 | 1,303 | +38 | +3% | 2,876,800 |
| 2013/08/05 | 1,258 | 1,300 | 1,251 | 1,265 | +9 | +0.7% | 3,758,200 |
| 2013/08/02 | 1,248 | 1,257 | 1,223 | 1,256 | +14 | +1.1% | 6,645,900 |
| 2013/08/01 | 1,309 | 1,310 | 1,226 | 1,242 | -97 | -7.2% | 6,062,000 |
| 2013/07/31 | 1,338 | 1,347 | 1,323 | 1,339 | -15 | -1.1% | 1,981,100 |
| 2013/07/30 | 1,332 | 1,359 | 1,322 | 1,354 | +31 | +2.3% | 1,294,300 |
| 2013/07/29 | 1,347 | 1,357 | 1,321 | 1,323 | -51 | -3.7% | 2,246,700 |
| 2013/07/26 | 1,398 | 1,403 | 1,369 | 1,374 | -29 | -2.1% | 2,156,400 |
| 2013/07/25 | 1,426 | 1,428 | 1,400 | 1,403 | -8 | -0.6% | 1,128,800 |
| 2013/07/24 | 1,413 | 1,424 | 1,402 | 1,411 | -20 | -1.4% | 1,213,900 |
| 2013/07/23 | 1,423 | 1,445 | 1,417 | 1,431 | +24 | +1.7% | 2,051,800 |
| 2013/07/22 | 1,431 | 1,431 | 1,398 | 1,407 | +4 | +0.3% | 1,455,700 |
| 2013/07/19 | 1,446 | 1,455 | 1,395 | 1,403 | -40 | -2.8% | 2,352,700 |
| 2013/07/18 | 1,430 | 1,446 | 1,422 | 1,443 | +18 | +1.3% | 1,707,700 |
| 2013/07/17 | 1,418 | 1,433 | 1,416 | 1,425 | -8 | -0.6% | 1,108,000 |
| 2013/07/16 | 1,430 | 1,459 | 1,424 | 1,433 | +20 | +1.4% | 1,794,300 |
| 2013/07/12 | 1,401 | 1,419 | 1,393 | 1,413 | +31 | +2.2% | 2,145,900 |
| 2013/07/11 | 1,388 | 1,402 | 1,368 | 1,382 | -30 | -2.1% | 2,466,500 |
| 2013/07/10 | 1,414 | 1,422 | 1,392 | 1,412 | -14 | -1% | 2,850,300 |
| 2013/07/09 | 1,425 | 1,427 | 1,407 | 1,426 | +11 | +0.8% | 1,858,400 |
| 2013/07/08 | 1,460 | 1,476 | 1,415 | 1,415 | -28 | -1.9% | 1,255,900 |
| 2013/07/05 | 1,420 | 1,444 | 1,419 | 1,443 | +32 | +2.3% | 1,366,000 |
| 2013/07/04 | 1,408 | 1,419 | 1,401 | 1,411 | +2 | +0.1% | 848,300 |
| 2013/07/03 | 1,419 | 1,420 | 1,398 | 1,409 | -9 | -0.6% | 1,623,400 |
| 2013/07/02 | 1,433 | 1,437 | 1,397 | 1,418 | +1 | +0.1% | 2,388,700 |
| 2013/07/01 | 1,400 | 1,417 | 1,387 | 1,417 | +25 | +1.8% | 1,202,500 |
| 2013/06/28 | 1,360 | 1,394 | 1,360 | 1,392 | +41 | +3% | 2,214,300 |
| 2013/06/27 | 1,340 | 1,357 | 1,330 | 1,351 | +11 | +0.8% | 1,406,300 |
| 2013/06/26 | 1,356 | 1,378 | 1,331 | 1,340 | -6 | -0.4% | 1,630,000 |
| 2013/06/25 | 1,369 | 1,392 | 1,326 | 1,346 | -9 | -0.7% | 1,937,600 |
| 2013/06/24 | 1,385 | 1,390 | 1,351 | 1,355 | -5 | -0.4% | 1,193,700 |
| 2013/06/21 | 1,306 | 1,371 | 1,301 | 1,360 | +21 | +1.6% | 2,024,800 |
| 2013/06/20 | 1,354 | 1,365 | 1,335 | 1,339 | -39 | -2.8% | 1,934,800 |
| 2013/06/19 | 1,377 | 1,387 | 1,361 | 1,378 | +27 | +2% | 1,094,900 |
| 2013/06/18 | 1,375 | 1,389 | 1,343 | 1,351 | -23 | -1.7% | 1,541,100 |
| 2013/06/17 | 1,320 | 1,375 | 1,319 | 1,374 | +40 | +3% | 1,834,400 |
| 2013/06/14 | 1,338 | 1,372 | 1,332 | 1,334 | +25 | +1.9% | 3,409,900 |
| 2013/06/13 | 1,343 | 1,360 | 1,306 | 1,309 | -76 | -5.5% | 2,008,000 |
2751～
2800
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
