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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 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 |
| 2010/12/06 | 1,190 | 1,192 | 1,175 | 1,178 | -10 | -0.8% | 1,227,800 |
| 2010/12/03 | 1,191 | 1,198 | 1,186 | 1,188 | +1 | +0.1% | 1,018,800 |
| 2010/12/02 | 1,182 | 1,190 | 1,174 | 1,187 | +29 | +2.5% | 1,865,600 |
| 2010/12/01 | 1,159 | 1,163 | 1,152 | 1,158 | +3 | +0.3% | 1,394,700 |
| 2010/11/30 | 1,176 | 1,183 | 1,155 | 1,155 | -29 | -2.4% | 2,323,900 |
| 2010/11/29 | 1,180 | 1,190 | 1,174 | 1,184 | +12 | +1% | 1,222,800 |
| 2010/11/26 | 1,170 | 1,184 | 1,170 | 1,172 | -6 | -0.5% | 849,700 |
| 2010/11/25 | 1,174 | 1,181 | 1,162 | 1,178 | +16 | +1.4% | 1,456,400 |
| 2010/11/24 | 1,143 | 1,168 | 1,135 | 1,162 | +2 | +0.2% | 1,475,000 |
| 2010/11/22 | 1,168 | 1,170 | 1,153 | 1,160 | -6 | -0.5% | 2,264,900 |
| 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 |
3401～
3450
件表示中 / 3585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 | 196,500円 | +6.9% | +21.7% | 2.75% | 11.57倍 | 0.79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 |
| 日産化 | 538,900円 | +8.1% | +3.0% | 3.04% | 18.81倍 | 3.24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 |
| レゾナックＨＤ | 380,100円 | +7.2% | - | 1.71% | 21.47倍 | 1.11倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 三井化学 | 340,700円 | +1.2% | +17.3% | 4.40% | 11.57倍 | 0.75倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 東ソー | 208,100円 | +8.4% | -2.0% | 4.81% | 12.51倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
