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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,235 | 1,238 | 1,225 | 1,235 | +10 | +0.8% | 3,164,000 |
| 2014/05/23 | 1,217 | 1,234 | 1,216 | 1,225 | +10 | +0.8% | 1,994,800 |
| 2014/05/22 | 1,193 | 1,216 | 1,190 | 1,215 | +31 | +2.6% | 2,363,600 |
| 2014/05/21 | 1,172 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 995,400 |
| 2014/05/20 | 1,175 | 1,180 | 1,154 | 1,180 | +3 | +0.3% | 1,298,000 |
| 2014/05/19 | 1,179 | 1,181 | 1,172 | 1,177 | -7 | -0.6% | 784,900 |
| 2014/05/16 | 1,170 | 1,186 | 1,168 | 1,184 | -5 | -0.4% | 1,627,700 |
| 2014/05/15 | 1,187 | 1,190 | 1,174 | 1,189 | +2 | +0.2% | 1,197,200 |
| 2014/05/14 | 1,179 | 1,190 | 1,176 | 1,187 | +10 | +0.8% | 1,472,800 |
| 2014/05/13 | 1,162 | 1,182 | 1,156 | 1,177 | +39 | +3.4% | 2,080,000 |
| 2014/05/12 | 1,132 | 1,141 | 1,126 | 1,138 | ±0 | ±0% | 867,600 |
| 2014/05/09 | 1,130 | 1,145 | 1,130 | 1,138 | ±0 | ±0% | 1,637,100 |
| 2014/05/08 | 1,133 | 1,144 | 1,130 | 1,138 | +19 | +1.7% | 1,336,100 |
| 2014/05/07 | 1,146 | 1,151 | 1,119 | 1,119 | -43 | -3.7% | 1,847,300 |
| 2014/05/02 | 1,148 | 1,163 | 1,148 | 1,162 | +10 | +0.9% | 1,048,400 |
| 2014/05/01 | 1,146 | 1,159 | 1,137 | 1,152 | +5 | +0.4% | 1,138,800 |
| 2014/04/30 | 1,164 | 1,171 | 1,144 | 1,147 | -13 | -1.1% | 1,824,500 |
| 2014/04/28 | 1,136 | 1,164 | 1,136 | 1,160 | +12 | +1% | 1,769,800 |
| 2014/04/25 | 1,157 | 1,197 | 1,136 | 1,148 | -5 | -0.4% | 3,218,300 |
| 2014/04/24 | 1,166 | 1,175 | 1,151 | 1,153 | ±0 | ±0% | 1,405,900 |
| 2014/04/23 | 1,163 | 1,173 | 1,148 | 1,153 | -2 | -0.2% | 1,349,400 |
| 2014/04/22 | 1,165 | 1,169 | 1,155 | 1,155 | -4 | -0.3% | 947,300 |
| 2014/04/21 | 1,164 | 1,168 | 1,153 | 1,159 | -5 | -0.4% | 644,800 |
| 2014/04/18 | 1,158 | 1,173 | 1,156 | 1,164 | +11 | +1% | 1,358,800 |
| 2014/04/17 | 1,135 | 1,158 | 1,135 | 1,153 | +21 | +1.9% | 1,854,200 |
| 2014/04/16 | 1,114 | 1,134 | 1,110 | 1,132 | +33 | +3% | 1,527,300 |
| 2014/04/15 | 1,109 | 1,112 | 1,096 | 1,099 | +2 | +0.2% | 2,034,300 |
| 2014/04/14 | 1,098 | 1,109 | 1,090 | 1,097 | -11 | -1% | 2,625,300 |
| 2014/04/11 | 1,091 | 1,116 | 1,088 | 1,108 | -17 | -1.5% | 3,635,100 |
| 2014/04/10 | 1,143 | 1,149 | 1,121 | 1,125 | -16 | -1.4% | 2,333,100 |
| 2014/04/09 | 1,170 | 1,173 | 1,136 | 1,141 | -36 | -3.1% | 2,311,400 |
| 2014/04/08 | 1,179 | 1,189 | 1,174 | 1,177 | -2 | -0.2% | 1,575,200 |
| 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 |
2751～
2800
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
