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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 1,249 | 1,254 | 1,225 | 1,226 | -14 | -1.1% | 1,893,200 |
| 2014/01/22 | 1,238 | 1,243 | 1,227 | 1,240 | +2 | +0.2% | 1,509,900 |
| 2014/01/21 | 1,243 | 1,247 | 1,237 | 1,238 | -6 | -0.5% | 1,466,100 |
| 2014/01/20 | 1,246 | 1,252 | 1,235 | 1,244 | +5 | +0.4% | 1,698,900 |
| 2014/01/17 | 1,222 | 1,243 | 1,221 | 1,239 | +9 | +0.7% | 1,885,200 |
| 2014/01/16 | 1,227 | 1,242 | 1,219 | 1,230 | +9 | +0.7% | 2,423,400 |
| 2014/01/15 | 1,215 | 1,221 | 1,208 | 1,221 | +29 | +2.4% | 2,218,400 |
| 2014/01/14 | 1,199 | 1,204 | 1,190 | 1,192 | -22 | -1.8% | 2,958,500 |
| 2014/01/10 | 1,224 | 1,225 | 1,206 | 1,214 | -9 | -0.7% | 3,884,700 |
| 2014/01/09 | 1,222 | 1,227 | 1,215 | 1,223 | -3 | -0.2% | 1,950,300 |
| 2014/01/08 | 1,222 | 1,228 | 1,213 | 1,226 | +9 | +0.7% | 1,977,700 |
| 2014/01/07 | 1,226 | 1,231 | 1,211 | 1,217 | -15 | -1.2% | 2,099,700 |
| 2014/01/06 | 1,242 | 1,248 | 1,225 | 1,232 | -21 | -1.7% | 3,282,300 |
| 2013/12/30 | 1,249 | 1,254 | 1,235 | 1,253 | +12 | +1% | 3,307,300 |
| 2013/12/27 | 1,244 | 1,247 | 1,227 | 1,241 | -1 | -0.1% | 1,540,000 |
| 2013/12/26 | 1,249 | 1,257 | 1,238 | 1,242 | -3 | -0.2% | 1,523,300 |
| 2013/12/25 | 1,230 | 1,245 | 1,221 | 1,245 | +15 | +1.2% | 2,912,100 |
| 2013/12/24 | 1,230 | 1,238 | 1,220 | 1,230 | +2 | +0.2% | 2,533,500 |
2801～
2850
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
