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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,360 | 1,361 | 1,306 | 1,321 | -53 | -3.9% | 2,443,000 |
| 2013/03/27 | 1,375 | 1,391 | 1,371 | 1,374 | ±0 | ±0% | 1,129,100 |
| 2013/03/26 | 1,360 | 1,383 | 1,358 | 1,374 | -3 | -0.2% | 1,345,300 |
| 2013/03/25 | 1,387 | 1,390 | 1,364 | 1,377 | +17 | +1.3% | 1,884,800 |
| 2013/03/22 | 1,373 | 1,382 | 1,358 | 1,360 | -43 | -3.1% | 2,107,900 |
| 2013/03/21 | 1,370 | 1,408 | 1,370 | 1,403 | +29 | +2.1% | 1,549,600 |
| 2013/03/19 | 1,361 | 1,380 | 1,351 | 1,374 | +41 | +3.1% | 1,417,900 |
| 2013/03/18 | 1,347 | 1,347 | 1,324 | 1,333 | -14 | -1% | 1,206,700 |
| 2013/03/15 | 1,335 | 1,355 | 1,326 | 1,347 | +12 | +0.9% | 1,837,600 |
| 2013/03/14 | 1,310 | 1,335 | 1,305 | 1,335 | +32 | +2.5% | 1,586,700 |
| 2013/03/13 | 1,301 | 1,312 | 1,296 | 1,303 | -7 | -0.5% | 1,340,000 |
| 2013/03/12 | 1,309 | 1,323 | 1,304 | 1,310 | +9 | +0.7% | 1,192,100 |
| 2013/03/11 | 1,318 | 1,318 | 1,299 | 1,301 | -4 | -0.3% | 1,596,200 |
| 2013/03/08 | 1,297 | 1,310 | 1,284 | 1,305 | +9 | +0.7% | 5,149,300 |
| 2013/03/07 | 1,295 | 1,309 | 1,287 | 1,296 | +10 | +0.8% | 1,197,300 |
| 2013/03/06 | 1,285 | 1,290 | 1,275 | 1,286 | +19 | +1.5% | 1,050,700 |
| 2013/03/05 | 1,280 | 1,281 | 1,262 | 1,267 | -3 | -0.2% | 1,260,700 |
| 2013/03/04 | 1,268 | 1,273 | 1,259 | 1,270 | +16 | +1.3% | 1,437,700 |
| 2013/03/01 | 1,238 | 1,263 | 1,234 | 1,254 | -6 | -0.5% | 1,291,800 |
| 2013/02/28 | 1,249 | 1,260 | 1,236 | 1,260 | +29 | +2.4% | 2,228,300 |
| 2013/02/27 | 1,228 | 1,249 | 1,221 | 1,231 | +9 | +0.7% | 1,733,600 |
| 2013/02/26 | 1,228 | 1,235 | 1,215 | 1,222 | -50 | -3.9% | 2,282,500 |
| 2013/02/25 | 1,248 | 1,292 | 1,246 | 1,272 | +45 | +3.7% | 2,484,600 |
| 2013/02/22 | 1,217 | 1,235 | 1,206 | 1,227 | +10 | +0.8% | 1,437,000 |
| 2013/02/21 | 1,229 | 1,230 | 1,210 | 1,217 | -16 | -1.3% | 1,441,100 |
| 2013/02/20 | 1,215 | 1,233 | 1,212 | 1,233 | +41 | +3.4% | 1,794,200 |
| 2013/02/19 | 1,178 | 1,203 | 1,178 | 1,192 | +5 | +0.4% | 981,800 |
| 2013/02/18 | 1,174 | 1,193 | 1,159 | 1,187 | +26 | +2.2% | 1,767,900 |
| 2013/02/15 | 1,169 | 1,174 | 1,147 | 1,161 | -14 | -1.2% | 1,515,700 |
| 2013/02/14 | 1,178 | 1,187 | 1,171 | 1,175 | -2 | -0.2% | 1,601,600 |
| 2013/02/13 | 1,195 | 1,206 | 1,173 | 1,177 | -24 | -2% | 1,161,300 |
| 2013/02/12 | 1,193 | 1,215 | 1,190 | 1,201 | +32 | +2.7% | 1,887,200 |
| 2013/02/08 | 1,160 | 1,177 | 1,158 | 1,169 | -16 | -1.4% | 2,199,400 |
| 2013/02/07 | 1,181 | 1,193 | 1,172 | 1,185 | -5 | -0.4% | 1,370,300 |
| 2013/02/06 | 1,172 | 1,194 | 1,165 | 1,190 | +50 | +4.4% | 1,607,600 |
| 2013/02/05 | 1,173 | 1,178 | 1,133 | 1,140 | -38 | -3.2% | 2,396,200 |
| 2013/02/04 | 1,192 | 1,193 | 1,178 | 1,178 | -10 | -0.8% | 1,141,800 |
| 2013/02/01 | 1,176 | 1,197 | 1,174 | 1,188 | +14 | +1.2% | 1,474,900 |
| 2013/01/31 | 1,161 | 1,175 | 1,151 | 1,174 | +5 | +0.4% | 1,563,400 |
| 2013/01/30 | 1,147 | 1,169 | 1,147 | 1,169 | +22 | +1.9% | 1,473,400 |
| 2013/01/29 | 1,141 | 1,157 | 1,138 | 1,147 | -3 | -0.3% | 1,257,400 |
| 2013/01/28 | 1,149 | 1,158 | 1,140 | 1,150 | +7 | +0.6% | 1,780,800 |
| 2013/01/25 | 1,127 | 1,144 | 1,122 | 1,143 | +37 | +3.3% | 1,461,400 |
| 2013/01/24 | 1,086 | 1,112 | 1,084 | 1,106 | +13 | +1.2% | 1,245,500 |
| 2013/01/23 | 1,116 | 1,116 | 1,091 | 1,093 | -32 | -2.8% | 1,991,600 |
| 2013/01/22 | 1,137 | 1,144 | 1,117 | 1,125 | -10 | -0.9% | 1,863,700 |
| 2013/01/21 | 1,155 | 1,156 | 1,133 | 1,135 | -17 | -1.5% | 1,428,100 |
| 2013/01/18 | 1,146 | 1,153 | 1,136 | 1,152 | +27 | +2.4% | 1,591,000 |
| 2013/01/17 | 1,122 | 1,140 | 1,101 | 1,125 | +8 | +0.7% | 1,879,300 |
| 2013/01/16 | 1,138 | 1,144 | 1,115 | 1,117 | -28 | -2.4% | 1,832,900 |
3001～
3050
件表示中 / 3735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 | 183,400円 | +4.0% | +4.3% | 2.94% | 13.02倍 | 0.77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 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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 |
| レゾナックＨＤ | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94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 |
| 日産化 | 430,800円 | +4.3% | -1.2% | 4.09% | 13.55倍 | 2.50倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 住友化 | 35,200円 | -10.2% | +80.7% | 3.41% | 14.41倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
