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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/03/29 | 1,347 | 1,405 | 1,346 | 1,403 | +82 | +6.2% | 2,401,600 |
| 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 |
3001～
3050
件表示中 / 3767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 | 179,300円 | +1.6% | -15.3% | 3.01% | 17.25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 | 273,900円 | +5.7% | +2.9% | 1.75% | 17.11倍 | 2.26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 | 458,100円 | +13.0% | +18.7% | 1.53% | 20.73倍 | 2.65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 | 249,600円 | +6.9% | +9.5% | 3.00% | 10.79倍 | 1.11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 | 258,200円 | -3.1% | -17.1% | 3.87% | 13.96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
