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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,015 | 1,023 | 1,001 | 1,023 | +21 | +2.1% | 1,701,600 |
| 2010/09/03 | 992 | 1,004 | 989 | 1,002 | +17 | +1.7% | 1,899,900 |
| 2010/09/02 | 991 | 992 | 974 | 985 | +24 | +2.5% | 2,673,900 |
| 2010/09/01 | 956 | 963 | 947 | 961 | +10 | +1.1% | 2,140,400 |
| 2010/08/31 | 964 | 971 | 949 | 951 | -24 | -2.5% | 2,135,900 |
| 2010/08/30 | 980 | 987 | 972 | 975 | +12 | +1.2% | 2,022,900 |
| 2010/08/27 | 931 | 970 | 926 | 963 | +17 | +1.8% | 2,633,700 |
| 2010/08/26 | 941 | 953 | 940 | 946 | +10 | +1.1% | 1,995,500 |
| 2010/08/25 | 935 | 955 | 929 | 936 | -6 | -0.6% | 3,229,500 |
| 2010/08/24 | 957 | 963 | 939 | 942 | -30 | -3.1% | 3,497,300 |
| 2010/08/23 | 981 | 986 | 967 | 972 | -15 | -1.5% | 2,479,500 |
| 2010/08/20 | 1,013 | 1,016 | 987 | 987 | -50 | -4.8% | 3,283,400 |
| 2010/08/19 | 1,013 | 1,037 | 1,009 | 1,037 | +26 | +2.6% | 2,325,000 |
| 2010/08/18 | 1,011 | 1,017 | 998 | 1,011 | +2 | +0.2% | 2,169,300 |
| 2010/08/17 | 1,000 | 1,013 | 992 | 1,009 | -5 | -0.5% | 1,768,500 |
| 2010/08/16 | 1,003 | 1,020 | 1,000 | 1,014 | +3 | +0.3% | 1,404,100 |
| 2010/08/13 | 1,014 | 1,034 | 1,003 | 1,011 | -10 | -1% | 3,301,000 |
| 2010/08/12 | 1,020 | 1,022 | 977 | 1,021 | -25 | -2.4% | 2,794,400 |
| 2010/08/11 | 1,067 | 1,075 | 1,043 | 1,046 | -36 | -3.3% | 1,520,100 |
| 2010/08/10 | 1,102 | 1,105 | 1,080 | 1,082 | -10 | -0.9% | 1,137,500 |
| 2010/08/09 | 1,078 | 1,093 | 1,077 | 1,092 | +2 | +0.2% | 843,200 |
| 2010/08/06 | 1,097 | 1,099 | 1,083 | 1,090 | -20 | -1.8% | 1,784,500 |
| 2010/08/05 | 1,092 | 1,118 | 1,089 | 1,110 | +42 | +3.9% | 2,154,700 |
| 2010/08/04 | 1,097 | 1,101 | 1,064 | 1,068 | -37 | -3.3% | 2,455,100 |
| 2010/08/03 | 1,105 | 1,110 | 1,092 | 1,105 | +18 | +1.7% | 1,358,400 |
| 2010/08/02 | 1,090 | 1,105 | 1,085 | 1,087 | +3 | +0.3% | 971,300 |
| 2010/07/30 | 1,100 | 1,105 | 1,075 | 1,084 | -23 | -2.1% | 1,280,200 |
| 2010/07/29 | 1,102 | 1,113 | 1,101 | 1,107 | -12 | -1.1% | 612,300 |
| 2010/07/28 | 1,101 | 1,120 | 1,100 | 1,119 | +40 | +3.7% | 1,648,900 |
| 2010/07/27 | 1,097 | 1,098 | 1,077 | 1,079 | -19 | -1.7% | 1,058,800 |
| 2010/07/26 | 1,092 | 1,112 | 1,088 | 1,098 | +23 | +2.1% | 1,265,200 |
| 2010/07/23 | 1,083 | 1,088 | 1,071 | 1,075 | +23 | +2.2% | 1,252,100 |
| 2010/07/22 | 1,064 | 1,067 | 1,049 | 1,052 | -20 | -1.9% | 1,240,600 |
| 2010/07/21 | 1,087 | 1,090 | 1,064 | 1,072 | +1 | +0.1% | 983,100 |
| 2010/07/20 | 1,068 | 1,079 | 1,064 | 1,071 | -11 | -1% | 1,149,100 |
| 2010/07/16 | 1,120 | 1,121 | 1,079 | 1,082 | -41 | -3.7% | 1,781,900 |
| 2010/07/15 | 1,110 | 1,134 | 1,108 | 1,123 | ±0 | ±0% | 1,313,800 |
| 2010/07/14 | 1,113 | 1,129 | 1,111 | 1,123 | +37 | +3.4% | 1,179,200 |
| 2010/07/13 | 1,091 | 1,102 | 1,082 | 1,086 | -3 | -0.3% | 966,800 |
| 2010/07/12 | 1,103 | 1,113 | 1,086 | 1,089 | -11 | -1% | 871,300 |
| 2010/07/09 | 1,107 | 1,108 | 1,079 | 1,100 | +21 | +1.9% | 2,474,500 |
| 2010/07/08 | 1,080 | 1,088 | 1,073 | 1,079 | +24 | +2.3% | 1,053,400 |
| 2010/07/07 | 1,053 | 1,056 | 1,041 | 1,055 | -1 | -0.1% | 1,782,900 |
| 2010/07/06 | 1,025 | 1,057 | 1,022 | 1,056 | +20 | +1.9% | 1,291,700 |
| 2010/07/05 | 1,024 | 1,040 | 1,024 | 1,036 | +6 | +0.6% | 872,600 |
| 2010/07/02 | 1,026 | 1,043 | 1,022 | 1,030 | +2 | +0.2% | 1,302,000 |
| 2010/07/01 | 1,034 | 1,042 | 1,010 | 1,028 | -24 | -2.3% | 1,753,800 |
| 2010/06/30 | 1,041 | 1,057 | 1,033 | 1,052 | -8 | -0.8% | 1,870,000 |
| 2010/06/29 | 1,084 | 1,084 | 1,054 | 1,060 | -29 | -2.7% | 2,169,500 |
| 2010/06/28 | 1,113 | 1,117 | 1,086 | 1,089 | -8 | -0.7% | 1,093,000 |
3351～
3400
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
