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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,125 | 1,126 | 1,109 | 1,119 | +18 | +1.6% | 1,392,400 |
| 2011/12/09 | 1,088 | 1,107 | 1,088 | 1,101 | -7 | -0.6% | 4,155,200 |
| 2011/12/08 | 1,101 | 1,111 | 1,090 | 1,108 | -5 | -0.4% | 1,118,700 |
| 2011/12/07 | 1,115 | 1,115 | 1,096 | 1,113 | +6 | +0.5% | 1,440,200 |
| 2011/12/06 | 1,111 | 1,111 | 1,097 | 1,107 | -8 | -0.7% | 1,164,000 |
| 2011/12/05 | 1,120 | 1,121 | 1,110 | 1,115 | ±0 | ±0% | 729,200 |
| 2011/12/02 | 1,113 | 1,119 | 1,107 | 1,115 | +2 | +0.2% | 779,300 |
| 2011/12/01 | 1,114 | 1,125 | 1,106 | 1,113 | +28 | +2.6% | 1,519,700 |
| 2011/11/30 | 1,076 | 1,085 | 1,065 | 1,085 | -7 | -0.6% | 1,059,800 |
| 2011/11/29 | 1,066 | 1,094 | 1,065 | 1,092 | +33 | +3.1% | 1,238,700 |
| 2011/11/28 | 1,065 | 1,067 | 1,054 | 1,059 | +11 | +1% | 784,600 |
| 2011/11/25 | 1,050 | 1,062 | 1,041 | 1,048 | -11 | -1% | 1,434,300 |
| 2011/11/24 | 1,063 | 1,077 | 1,057 | 1,059 | -18 | -1.7% | 1,170,900 |
| 2011/11/22 | 1,058 | 1,082 | 1,057 | 1,077 | +11 | +1% | 942,100 |
| 2011/11/21 | 1,060 | 1,070 | 1,056 | 1,066 | +8 | +0.8% | 542,400 |
| 2011/11/18 | 1,052 | 1,062 | 1,047 | 1,058 | -2 | -0.2% | 853,800 |
| 2011/11/17 | 1,058 | 1,062 | 1,043 | 1,060 | -3 | -0.3% | 1,095,500 |
| 2011/11/16 | 1,072 | 1,073 | 1,057 | 1,063 | -8 | -0.7% | 718,200 |
| 2011/11/15 | 1,088 | 1,088 | 1,063 | 1,071 | -24 | -2.2% | 1,250,200 |
| 2011/11/14 | 1,087 | 1,099 | 1,076 | 1,095 | +20 | +1.9% | 1,357,900 |
| 2011/11/11 | 1,063 | 1,079 | 1,054 | 1,075 | +21 | +2% | 1,728,400 |
| 2011/11/10 | 1,042 | 1,058 | 1,042 | 1,054 | -17 | -1.6% | 1,290,300 |
| 2011/11/09 | 1,090 | 1,094 | 1,066 | 1,071 | -24 | -2.2% | 1,758,900 |
| 2011/11/08 | 1,101 | 1,111 | 1,090 | 1,095 | -5 | -0.5% | 1,582,400 |
| 2011/11/07 | 1,064 | 1,104 | 1,056 | 1,100 | +25 | +2.3% | 2,033,100 |
| 2011/11/04 | 1,078 | 1,079 | 1,063 | 1,075 | +17 | +1.6% | 1,591,400 |
| 2011/11/02 | 1,060 | 1,063 | 1,037 | 1,058 | -7 | -0.7% | 2,716,700 |
| 2011/11/01 | 1,110 | 1,110 | 1,061 | 1,065 | -47 | -4.2% | 2,205,100 |
| 2011/10/31 | 1,127 | 1,144 | 1,107 | 1,112 | -22 | -1.9% | 1,671,100 |
| 2011/10/28 | 1,133 | 1,140 | 1,118 | 1,134 | +16 | +1.4% | 2,255,000 |
| 2011/10/27 | 1,098 | 1,121 | 1,097 | 1,118 | +27 | +2.5% | 1,341,900 |
| 2011/10/26 | 1,093 | 1,098 | 1,076 | 1,091 | -2 | -0.2% | 1,045,300 |
| 2011/10/25 | 1,130 | 1,135 | 1,090 | 1,093 | -20 | -1.8% | 1,663,000 |
| 2011/10/24 | 1,105 | 1,116 | 1,099 | 1,113 | +23 | +2.1% | 971,700 |
| 2011/10/21 | 1,092 | 1,094 | 1,081 | 1,090 | +11 | +1% | 877,200 |
| 2011/10/20 | 1,099 | 1,099 | 1,077 | 1,079 | -22 | -2% | 1,153,600 |
| 2011/10/19 | 1,106 | 1,116 | 1,096 | 1,101 | +1 | +0.1% | 1,187,200 |
| 2011/10/18 | 1,089 | 1,106 | 1,086 | 1,100 | -1 | -0.1% | 982,600 |
| 2011/10/17 | 1,096 | 1,103 | 1,087 | 1,101 | +17 | +1.6% | 805,000 |
| 2011/10/14 | 1,100 | 1,104 | 1,084 | 1,084 | -16 | -1.5% | 2,115,300 |
| 2011/10/13 | 1,094 | 1,108 | 1,092 | 1,100 | +22 | +2% | 1,671,700 |
| 2011/10/12 | 1,094 | 1,095 | 1,069 | 1,078 | -14 | -1.3% | 1,251,200 |
| 2011/10/11 | 1,102 | 1,104 | 1,088 | 1,092 | +25 | +2.3% | 1,678,500 |
| 2011/10/07 | 1,061 | 1,080 | 1,057 | 1,067 | +25 | +2.4% | 1,591,900 |
| 2011/10/06 | 1,023 | 1,045 | 1,022 | 1,042 | +30 | +3% | 2,001,600 |
| 2011/10/05 | 1,027 | 1,034 | 1,002 | 1,012 | +2 | +0.2% | 2,262,700 |
| 2011/10/04 | 990 | 1,016 | 988 | 1,010 | -5 | -0.5% | 2,346,300 |
| 2011/10/03 | 1,060 | 1,060 | 1,010 | 1,015 | -50 | -4.7% | 3,138,600 |
| 2011/09/30 | 1,084 | 1,104 | 1,063 | 1,065 | -8 | -0.7% | 3,503,400 |
| 2011/09/29 | 1,065 | 1,074 | 1,050 | 1,073 | +2 | +0.2% | 1,980,700 |
3351～
3400
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
