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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,175 | 1,177 | 1,163 | 1,166 | -7 | -0.6% | 1,724,400 |
| 2010/11/18 | 1,159 | 1,175 | 1,155 | 1,173 | +9 | +0.8% | 2,210,900 |
| 2010/11/17 | 1,130 | 1,168 | 1,130 | 1,164 | +19 | +1.7% | 1,436,600 |
| 2010/11/16 | 1,160 | 1,165 | 1,142 | 1,145 | -15 | -1.3% | 1,320,000 |
| 2010/11/15 | 1,160 | 1,165 | 1,154 | 1,160 | +9 | +0.8% | 1,324,700 |
| 2010/11/12 | 1,161 | 1,170 | 1,149 | 1,151 | -13 | -1.1% | 1,539,700 |
| 2010/11/11 | 1,176 | 1,176 | 1,158 | 1,164 | -8 | -0.7% | 1,291,000 |
| 2010/11/10 | 1,180 | 1,180 | 1,161 | 1,172 | +4 | +0.3% | 1,657,900 |
| 2010/11/09 | 1,172 | 1,176 | 1,161 | 1,168 | -2 | -0.2% | 1,602,500 |
| 2010/11/08 | 1,184 | 1,185 | 1,165 | 1,170 | +1 | +0.1% | 1,472,900 |
| 2010/11/05 | 1,165 | 1,175 | 1,157 | 1,169 | +27 | +2.4% | 1,901,700 |
| 2010/11/04 | 1,143 | 1,153 | 1,136 | 1,142 | +12 | +1.1% | 1,550,400 |
| 2010/11/02 | 1,134 | 1,147 | 1,123 | 1,130 | ±0 | ±0% | 1,352,500 |
| 2010/11/01 | 1,141 | 1,154 | 1,126 | 1,130 | -23 | -2% | 1,558,300 |
| 2010/10/29 | 1,131 | 1,154 | 1,131 | 1,153 | +24 | +2.1% | 3,324,200 |
| 2010/10/28 | 1,099 | 1,146 | 1,091 | 1,129 | +30 | +2.7% | 2,988,800 |
| 2010/10/27 | 1,112 | 1,114 | 1,094 | 1,099 | -1 | -0.1% | 1,097,700 |
| 2010/10/26 | 1,083 | 1,113 | 1,083 | 1,100 | +12 | +1.1% | 1,402,700 |
| 2010/10/25 | 1,094 | 1,095 | 1,079 | 1,088 | -1 | -0.1% | 639,600 |
| 2010/10/22 | 1,066 | 1,097 | 1,063 | 1,089 | +20 | +1.9% | 937,900 |
| 2010/10/21 | 1,090 | 1,105 | 1,067 | 1,069 | -12 | -1.1% | 1,465,100 |
| 2010/10/20 | 1,087 | 1,088 | 1,068 | 1,081 | -28 | -2.5% | 1,648,700 |
| 2010/10/19 | 1,108 | 1,121 | 1,103 | 1,109 | +3 | +0.3% | 901,800 |
| 2010/10/18 | 1,108 | 1,115 | 1,096 | 1,106 | -4 | -0.4% | 820,600 |
| 2010/10/15 | 1,111 | 1,116 | 1,090 | 1,110 | ±0 | ±0% | 1,310,500 |
| 2010/10/14 | 1,105 | 1,113 | 1,098 | 1,110 | +20 | +1.8% | 953,900 |
| 2010/10/13 | 1,090 | 1,098 | 1,080 | 1,090 | +13 | +1.2% | 1,141,500 |
| 2010/10/12 | 1,125 | 1,127 | 1,077 | 1,077 | -32 | -2.9% | 1,290,700 |
| 2010/10/08 | 1,107 | 1,119 | 1,104 | 1,109 | -6 | -0.5% | 1,786,100 |
| 2010/10/07 | 1,107 | 1,123 | 1,106 | 1,115 | -1 | -0.1% | 1,068,400 |
| 2010/10/06 | 1,092 | 1,117 | 1,087 | 1,116 | +30 | +2.8% | 2,022,900 |
| 2010/10/05 | 1,067 | 1,089 | 1,063 | 1,086 | +19 | +1.8% | 1,515,700 |
| 2010/10/04 | 1,067 | 1,077 | 1,055 | 1,067 | +6 | +0.6% | 1,360,200 |
| 2010/10/01 | 1,063 | 1,074 | 1,049 | 1,061 | +7 | +0.7% | 2,106,500 |
| 2010/09/30 | 1,074 | 1,082 | 1,052 | 1,054 | -20 | -1.9% | 1,567,400 |
| 2010/09/29 | 1,057 | 1,084 | 1,054 | 1,074 | +16 | +1.5% | 1,716,100 |
| 2010/09/28 | 1,063 | 1,066 | 1,054 | 1,058 | -15 | -1.4% | 803,600 |
| 2010/09/27 | 1,065 | 1,076 | 1,059 | 1,073 | +17 | +1.6% | 1,148,100 |
| 2010/09/24 | 1,070 | 1,073 | 1,047 | 1,056 | -31 | -2.9% | 2,469,600 |
| 2010/09/22 | 1,089 | 1,093 | 1,075 | 1,087 | ±0 | ±0% | 999,300 |
| 2010/09/21 | 1,100 | 1,102 | 1,085 | 1,087 | -2 | -0.2% | 1,065,600 |
| 2010/09/17 | 1,079 | 1,095 | 1,072 | 1,089 | +21 | +2% | 1,850,700 |
| 2010/09/16 | 1,085 | 1,089 | 1,057 | 1,068 | -9 | -0.8% | 1,557,100 |
| 2010/09/15 | 1,033 | 1,083 | 1,030 | 1,077 | +35 | +3.4% | 2,657,100 |
| 2010/09/14 | 1,051 | 1,052 | 1,036 | 1,042 | -9 | -0.9% | 1,295,800 |
| 2010/09/13 | 1,056 | 1,066 | 1,050 | 1,051 | +5 | +0.5% | 1,314,400 |
| 2010/09/10 | 1,032 | 1,053 | 1,029 | 1,046 | +15 | +1.5% | 3,149,800 |
| 2010/09/09 | 1,034 | 1,034 | 1,020 | 1,031 | +17 | +1.7% | 1,329,500 |
| 2010/09/08 | 1,016 | 1,022 | 1,005 | 1,014 | -2 | -0.2% | 2,623,500 |
| 2010/09/07 | 1,013 | 1,025 | 1,011 | 1,016 | -7 | -0.7% | 1,075,600 |
3301～
3350
件表示中 / 3458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 | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21倍 | 0.91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 | 462,800円 | +5.7% | +45.9% | 3.24% | 12.05倍 | 1.02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 |
| レゾナックＨＤ | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 日産化 | 478,200円 | +3.3% | -2.2% | 3.43% | 17.26倍 | 2.91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
