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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,157 | 1,164 | 1,157 | 1,160 | -2 | -0.2% | 1,084,900 |
| 2011/02/18 | 1,153 | 1,170 | 1,152 | 1,162 | -7 | -0.6% | 1,448,700 |
| 2011/02/17 | 1,184 | 1,185 | 1,164 | 1,169 | -7 | -0.6% | 1,479,700 |
| 2011/02/16 | 1,180 | 1,191 | 1,172 | 1,176 | -6 | -0.5% | 1,672,600 |
| 2011/02/15 | 1,177 | 1,184 | 1,169 | 1,182 | +7 | +0.6% | 1,479,600 |
| 2011/02/14 | 1,177 | 1,178 | 1,163 | 1,175 | +3 | +0.3% | 1,241,600 |
| 2011/02/10 | 1,162 | 1,178 | 1,161 | 1,172 | +2 | +0.2% | 1,897,500 |
| 2011/02/09 | 1,184 | 1,187 | 1,165 | 1,170 | -17 | -1.4% | 1,913,300 |
| 2011/02/08 | 1,194 | 1,194 | 1,177 | 1,187 | -2 | -0.2% | 1,380,200 |
| 2011/02/07 | 1,205 | 1,205 | 1,186 | 1,189 | +1 | +0.1% | 1,917,700 |
| 2011/02/04 | 1,204 | 1,204 | 1,187 | 1,188 | +1 | +0.1% | 1,516,400 |
| 2011/02/03 | 1,198 | 1,206 | 1,183 | 1,187 | -13 | -1.1% | 2,240,900 |
| 2011/02/02 | 1,173 | 1,253 | 1,170 | 1,200 | +39 | +3.4% | 5,504,000 |
| 2011/02/01 | 1,158 | 1,172 | 1,149 | 1,161 | +9 | +0.8% | 1,654,100 |
| 2011/01/31 | 1,147 | 1,158 | 1,138 | 1,152 | -14 | -1.2% | 1,637,900 |
| 2011/01/28 | 1,158 | 1,177 | 1,155 | 1,166 | +11 | +1% | 3,191,000 |
| 2011/01/27 | 1,156 | 1,157 | 1,141 | 1,155 | +8 | +0.7% | 1,648,700 |
| 2011/01/26 | 1,136 | 1,155 | 1,131 | 1,147 | +2 | +0.2% | 1,866,800 |
| 2011/01/25 | 1,149 | 1,149 | 1,133 | 1,145 | +5 | +0.4% | 1,522,200 |
| 2011/01/24 | 1,123 | 1,143 | 1,122 | 1,140 | +23 | +2.1% | 2,358,100 |
| 2011/01/21 | 1,146 | 1,152 | 1,115 | 1,117 | -20 | -1.8% | 3,538,300 |
| 2011/01/20 | 1,145 | 1,150 | 1,136 | 1,137 | -16 | -1.4% | 1,614,400 |
| 2011/01/19 | 1,158 | 1,160 | 1,147 | 1,153 | +7 | +0.6% | 2,533,800 |
| 2011/01/18 | 1,133 | 1,154 | 1,133 | 1,146 | +3 | +0.3% | 3,058,000 |
| 2011/01/17 | 1,175 | 1,178 | 1,133 | 1,143 | -25 | -2.1% | 3,919,400 |
| 2011/01/14 | 1,170 | 1,182 | 1,167 | 1,168 | -15 | -1.3% | 3,366,400 |
| 2011/01/13 | 1,205 | 1,205 | 1,182 | 1,183 | -7 | -0.6% | 2,898,300 |
| 2011/01/12 | 1,202 | 1,205 | 1,189 | 1,190 | -18 | -1.5% | 2,133,200 |
| 2011/01/11 | 1,219 | 1,220 | 1,205 | 1,208 | -4 | -0.3% | 2,101,300 |
| 2011/01/07 | 1,200 | 1,217 | 1,198 | 1,212 | +19 | +1.6% | 1,995,700 |
| 2011/01/06 | 1,178 | 1,194 | 1,175 | 1,193 | +30 | +2.6% | 2,201,500 |
| 2011/01/05 | 1,178 | 1,180 | 1,159 | 1,163 | -12 | -1% | 1,911,800 |
| 2011/01/04 | 1,174 | 1,181 | 1,168 | 1,175 | +11 | +0.9% | 1,487,900 |
| 2010/12/30 | 1,176 | 1,181 | 1,164 | 1,164 | -14 | -1.2% | 1,313,700 |
| 2010/12/29 | 1,168 | 1,178 | 1,162 | 1,178 | +3 | +0.3% | 1,095,900 |
| 2010/12/28 | 1,171 | 1,178 | 1,169 | 1,175 | -5 | -0.4% | 557,600 |
| 2010/12/27 | 1,153 | 1,183 | 1,152 | 1,180 | +26 | +2.3% | 1,452,800 |
| 2010/12/24 | 1,160 | 1,160 | 1,148 | 1,154 | -13 | -1.1% | 880,800 |
| 2010/12/22 | 1,170 | 1,171 | 1,159 | 1,167 | -9 | -0.8% | 1,488,300 |
| 2010/12/21 | 1,170 | 1,177 | 1,162 | 1,176 | +15 | +1.3% | 894,300 |
| 2010/12/20 | 1,173 | 1,175 | 1,159 | 1,161 | -11 | -0.9% | 1,029,700 |
| 2010/12/17 | 1,171 | 1,177 | 1,171 | 1,172 | -3 | -0.3% | 1,376,100 |
| 2010/12/16 | 1,172 | 1,179 | 1,171 | 1,175 | -6 | -0.5% | 1,419,800 |
| 2010/12/15 | 1,185 | 1,192 | 1,175 | 1,181 | -7 | -0.6% | 2,284,900 |
| 2010/12/14 | 1,177 | 1,190 | 1,170 | 1,188 | +5 | +0.4% | 2,084,900 |
| 2010/12/13 | 1,192 | 1,195 | 1,173 | 1,183 | -6 | -0.5% | 1,519,300 |
| 2010/12/10 | 1,218 | 1,218 | 1,180 | 1,189 | +1 | +0.1% | 5,581,600 |
| 2010/12/09 | 1,182 | 1,190 | 1,179 | 1,188 | +8 | +0.7% | 1,405,300 |
| 2010/12/08 | 1,175 | 1,188 | 1,170 | 1,180 | +10 | +0.9% | 1,626,200 |
| 2010/12/07 | 1,174 | 1,177 | 1,166 | 1,170 | -8 | -0.7% | 1,909,300 |
3251～
3300
件表示中 / 3468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 | 189,900円 | +7.6% | +14.5% | 2.63% | 12.98倍 | 0.89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 |
| 三井化学 | 476,900円 | +5.7% | +45.9% | 3.15% | 12.42倍 | 1.05倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,500円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 東ソー | 200,400円 | +8.4% | +2.2% | 4.24% | 10.82倍 | 0.80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 |
| 日産化 | 462,000円 | +3.3% | -2.2% | 3.55% | 16.68倍 | 2.82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。高収益の化学企業 |
市場注目の銘柄
チャート関連のコラム
