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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,370 | 1,389 | 1,353 | 1,385 | -18 | -1.3% | 1,923,500 |
| 2013/06/11 | 1,426 | 1,426 | 1,391 | 1,403 | -22 | -1.5% | 3,278,000 |
| 2013/06/10 | 1,375 | 1,426 | 1,359 | 1,425 | +80 | +5.9% | 2,627,200 |
| 2013/06/07 | 1,351 | 1,370 | 1,318 | 1,345 | -42 | -3% | 2,737,900 |
| 2013/06/06 | 1,374 | 1,421 | 1,365 | 1,387 | -7 | -0.5% | 2,460,100 |
| 2013/06/05 | 1,413 | 1,468 | 1,393 | 1,394 | -49 | -3.4% | 2,696,600 |
| 2013/06/04 | 1,400 | 1,449 | 1,376 | 1,443 | +29 | +2.1% | 2,842,800 |
| 2013/06/03 | 1,418 | 1,457 | 1,404 | 1,414 | -46 | -3.2% | 2,507,900 |
| 2013/05/31 | 1,470 | 1,483 | 1,451 | 1,460 | -8 | -0.5% | 2,812,600 |
| 2013/05/30 | 1,510 | 1,520 | 1,455 | 1,468 | -82 | -5.3% | 3,145,500 |
| 2013/05/29 | 1,584 | 1,594 | 1,530 | 1,550 | +41 | +2.7% | 2,328,500 |
| 2013/05/28 | 1,492 | 1,529 | 1,473 | 1,509 | -12 | -0.8% | 1,515,600 |
| 2013/05/27 | 1,545 | 1,570 | 1,512 | 1,521 | -24 | -1.6% | 2,260,700 |
| 2013/05/24 | 1,530 | 1,600 | 1,484 | 1,545 | +33 | +2.2% | 2,988,600 |
| 2013/05/23 | 1,648 | 1,660 | 1,510 | 1,512 | -128 | -7.8% | 2,666,000 |
| 2013/05/22 | 1,645 | 1,667 | 1,640 | 1,640 | +1 | +0.1% | 1,664,400 |
| 2013/05/21 | 1,614 | 1,642 | 1,606 | 1,639 | +29 | +1.8% | 2,378,900 |
| 2013/05/20 | 1,616 | 1,627 | 1,599 | 1,610 | +6 | +0.4% | 1,911,100 |
| 2013/05/17 | 1,645 | 1,645 | 1,583 | 1,604 | -5 | -0.3% | 1,990,700 |
| 2013/05/16 | 1,565 | 1,623 | 1,564 | 1,609 | +56 | +3.6% | 3,884,300 |
| 2013/05/15 | 1,526 | 1,558 | 1,508 | 1,553 | +57 | +3.8% | 2,631,500 |
| 2013/05/14 | 1,504 | 1,518 | 1,495 | 1,496 | -5 | -0.3% | 1,640,600 |
| 2013/05/13 | 1,509 | 1,522 | 1,494 | 1,501 | -3 | -0.2% | 1,457,800 |
| 2013/05/10 | 1,473 | 1,514 | 1,471 | 1,504 | +62 | +4.3% | 2,974,400 |
| 2013/05/09 | 1,469 | 1,477 | 1,441 | 1,442 | -12 | -0.8% | 1,641,600 |
| 2013/05/08 | 1,490 | 1,501 | 1,453 | 1,454 | -35 | -2.4% | 2,528,700 |
| 2013/05/07 | 1,488 | 1,509 | 1,472 | 1,489 | +53 | +3.7% | 2,555,500 |
| 2013/05/02 | 1,452 | 1,470 | 1,426 | 1,436 | -25 | -1.7% | 1,952,600 |
| 2013/05/01 | 1,470 | 1,479 | 1,452 | 1,461 | -18 | -1.2% | 1,630,500 |
| 2013/04/30 | 1,482 | 1,496 | 1,473 | 1,479 | +7 | +0.5% | 1,503,600 |
| 2013/04/26 | 1,502 | 1,504 | 1,469 | 1,472 | -33 | -2.2% | 2,809,600 |
| 2013/04/25 | 1,468 | 1,528 | 1,461 | 1,505 | +67 | +4.7% | 4,611,000 |
| 2013/04/24 | 1,413 | 1,444 | 1,408 | 1,438 | +41 | +2.9% | 2,822,500 |
| 2013/04/23 | 1,400 | 1,407 | 1,388 | 1,397 | -2 | -0.1% | 2,350,000 |
| 2013/04/22 | 1,384 | 1,404 | 1,384 | 1,399 | +23 | +1.7% | 1,934,700 |
| 2013/04/19 | 1,373 | 1,382 | 1,360 | 1,376 | +5 | +0.4% | 1,349,900 |
| 2013/04/18 | 1,371 | 1,395 | 1,361 | 1,371 | -30 | -2.1% | 2,686,300 |
| 2013/04/17 | 1,396 | 1,408 | 1,393 | 1,401 | +17 | +1.2% | 2,361,000 |
| 2013/04/16 | 1,386 | 1,400 | 1,366 | 1,384 | -39 | -2.7% | 2,527,200 |
| 2013/04/15 | 1,429 | 1,433 | 1,410 | 1,423 | -6 | -0.4% | 1,581,500 |
| 2013/04/12 | 1,450 | 1,450 | 1,416 | 1,429 | -5 | -0.3% | 2,292,700 |
| 2013/04/11 | 1,420 | 1,436 | 1,400 | 1,434 | +30 | +2.1% | 2,581,200 |
| 2013/04/10 | 1,427 | 1,449 | 1,388 | 1,404 | -30 | -2.1% | 4,528,000 |
| 2013/04/09 | 1,483 | 1,485 | 1,420 | 1,434 | -28 | -1.9% | 2,467,100 |
| 2013/04/08 | 1,486 | 1,500 | 1,454 | 1,462 | +46 | +3.2% | 3,025,500 |
| 2013/04/05 | 1,451 | 1,498 | 1,413 | 1,416 | +31 | +2.2% | 3,340,400 |
| 2013/04/04 | 1,340 | 1,385 | 1,325 | 1,385 | +17 | +1.2% | 2,211,700 |
| 2013/04/03 | 1,358 | 1,370 | 1,328 | 1,368 | +16 | +1.2% | 2,022,700 |
| 2013/04/02 | 1,367 | 1,376 | 1,316 | 1,352 | +14 | +1% | 2,531,100 |
| 2013/04/01 | 1,360 | 1,380 | 1,338 | 1,338 | -65 | -4.6% | 2,097,800 |
2801～
2850
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
