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 |
|---|---|---|---|---|---|---|---|
| 2012/05/10 | 1,092 | 1,106 | 1,091 | 1,100 | +8 | +0.7% | 1,355,900 |
| 2012/05/09 | 1,104 | 1,105 | 1,091 | 1,092 | -19 | -1.7% | 2,093,200 |
| 2012/05/08 | 1,110 | 1,122 | 1,100 | 1,111 | +5 | +0.5% | 1,498,100 |
| 2012/05/07 | 1,106 | 1,112 | 1,102 | 1,106 | -30 | -2.6% | 1,260,400 |
| 2012/05/02 | 1,131 | 1,141 | 1,131 | 1,136 | +7 | +0.6% | 1,185,900 |
| 2012/05/01 | 1,148 | 1,149 | 1,127 | 1,129 | -15 | -1.3% | 1,906,100 |
| 2012/04/27 | 1,150 | 1,173 | 1,135 | 1,144 | -5 | -0.4% | 2,125,800 |
| 2012/04/26 | 1,153 | 1,157 | 1,142 | 1,149 | +2 | +0.2% | 1,321,300 |
| 2012/04/25 | 1,160 | 1,160 | 1,141 | 1,147 | +2 | +0.2% | 1,405,300 |
| 2012/04/24 | 1,140 | 1,151 | 1,135 | 1,145 | -3 | -0.3% | 1,217,800 |
| 2012/04/23 | 1,148 | 1,154 | 1,142 | 1,148 | +4 | +0.3% | 1,342,500 |
| 2012/04/20 | 1,145 | 1,145 | 1,135 | 1,144 | ±0 | ±0% | 1,366,100 |
| 2012/04/19 | 1,156 | 1,156 | 1,140 | 1,144 | -15 | -1.3% | 2,116,700 |
| 2012/04/18 | 1,160 | 1,163 | 1,144 | 1,159 | +21 | +1.8% | 1,899,100 |
| 2012/04/17 | 1,127 | 1,145 | 1,122 | 1,138 | +17 | +1.5% | 2,465,800 |
| 2012/04/16 | 1,097 | 1,130 | 1,087 | 1,121 | ±0 | ±0% | 2,277,600 |
| 2012/04/13 | 1,133 | 1,135 | 1,115 | 1,121 | -12 | -1.1% | 3,051,500 |
| 2012/04/12 | 1,118 | 1,135 | 1,117 | 1,133 | +12 | +1.1% | 1,685,500 |
| 2012/04/11 | 1,099 | 1,123 | 1,099 | 1,121 | ±0 | ±0% | 2,894,600 |
| 2012/04/10 | 1,130 | 1,134 | 1,113 | 1,121 | -6 | -0.5% | 2,012,000 |
| 2012/04/09 | 1,120 | 1,133 | 1,107 | 1,127 | -4 | -0.4% | 2,148,700 |
| 2012/04/06 | 1,135 | 1,137 | 1,097 | 1,131 | -14 | -1.2% | 5,008,000 |
| 2012/04/05 | 1,166 | 1,190 | 1,133 | 1,145 | -18 | -1.5% | 6,134,900 |
| 2012/04/04 | 1,192 | 1,195 | 1,161 | 1,163 | -26 | -2.2% | 2,264,900 |
| 2012/04/03 | 1,176 | 1,194 | 1,174 | 1,189 | +22 | +1.9% | 2,488,900 |
| 2012/04/02 | 1,181 | 1,183 | 1,165 | 1,167 | -4 | -0.3% | 2,211,500 |
| 2012/03/30 | 1,166 | 1,182 | 1,160 | 1,171 | +5 | +0.4% | 2,144,500 |
| 2012/03/29 | 1,174 | 1,174 | 1,155 | 1,166 | -1 | -0.1% | 1,895,700 |
| 2012/03/28 | 1,174 | 1,178 | 1,162 | 1,167 | -30 | -2.5% | 2,386,000 |
| 2012/03/27 | 1,199 | 1,200 | 1,188 | 1,197 | +15 | +1.3% | 2,609,900 |
| 2012/03/26 | 1,196 | 1,196 | 1,178 | 1,182 | -22 | -1.8% | 2,931,500 |
| 2012/03/23 | 1,211 | 1,212 | 1,200 | 1,204 | -14 | -1.1% | 1,278,100 |
| 2012/03/22 | 1,217 | 1,226 | 1,213 | 1,218 | +1 | +0.1% | 1,550,100 |
| 2012/03/21 | 1,221 | 1,225 | 1,216 | 1,217 | -3 | -0.2% | 1,438,600 |
| 2012/03/19 | 1,224 | 1,230 | 1,219 | 1,220 | +3 | +0.2% | 1,161,200 |
| 2012/03/16 | 1,217 | 1,219 | 1,211 | 1,217 | +2 | +0.2% | 1,124,100 |
| 2012/03/15 | 1,210 | 1,220 | 1,202 | 1,215 | +10 | +0.8% | 1,671,900 |
| 2012/03/14 | 1,228 | 1,228 | 1,204 | 1,205 | -7 | -0.6% | 2,040,500 |
| 2012/03/13 | 1,219 | 1,221 | 1,208 | 1,212 | +2 | +0.2% | 2,072,300 |
| 2012/03/12 | 1,223 | 1,227 | 1,207 | 1,210 | +11 | +0.9% | 2,247,900 |
| 2012/03/09 | 1,201 | 1,214 | 1,193 | 1,199 | +11 | +0.9% | 4,316,400 |
| 2012/03/08 | 1,186 | 1,194 | 1,184 | 1,188 | +15 | +1.3% | 1,921,500 |
| 2012/03/07 | 1,153 | 1,175 | 1,153 | 1,173 | +2 | +0.2% | 1,464,100 |
| 2012/03/06 | 1,177 | 1,183 | 1,166 | 1,171 | -5 | -0.4% | 1,794,400 |
| 2012/03/05 | 1,184 | 1,192 | 1,173 | 1,176 | -5 | -0.4% | 837,100 |
| 2012/03/02 | 1,194 | 1,196 | 1,178 | 1,181 | +3 | +0.3% | 1,451,400 |
| 2012/03/01 | 1,178 | 1,209 | 1,172 | 1,178 | +6 | +0.5% | 1,936,100 |
| 2012/02/29 | 1,180 | 1,192 | 1,167 | 1,172 | -4 | -0.3% | 2,030,600 |
| 2012/02/28 | 1,170 | 1,176 | 1,155 | 1,176 | +6 | +0.5% | 1,301,900 |
| 2012/02/27 | 1,170 | 1,182 | 1,166 | 1,170 | +7 | +0.6% | 1,549,800 |
3251～
3300
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 | 177,800円 | +1.6% | -15.3% | 3.04% | 17.11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 | 277,200円 | +5.7% | +2.9% | 1.73% | 17.32倍 | 2.29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 | 458,200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 | 250,000円 | +6.9% | +9.5% | 3.00% | 10.81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 | 260,300円 | -3.1% | -17.1% | 3.84% | 14.08倍 | 0.76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
