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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 924 | 990 | 924 | 986 | +122 | +14.1% | 6,362,500 |
| 2011/03/15 | 943 | 954 | 843 | 864 | -129 | -13% | 4,495,500 |
| 2011/03/14 | 999 | 1,038 | 990 | 993 | -96 | -8.8% | 3,488,500 |
| 2011/03/11 | 1,100 | 1,106 | 1,089 | 1,089 | -30 | -2.7% | 4,996,000 |
| 2011/03/10 | 1,139 | 1,139 | 1,116 | 1,119 | -21 | -1.8% | 1,198,100 |
| 2011/03/09 | 1,137 | 1,148 | 1,134 | 1,140 | +10 | +0.9% | 1,679,300 |
| 2011/03/08 | 1,132 | 1,136 | 1,126 | 1,130 | -1 | -0.1% | 1,187,000 |
| 2011/03/07 | 1,148 | 1,153 | 1,127 | 1,131 | -13 | -1.1% | 1,610,200 |
| 2011/03/04 | 1,147 | 1,158 | 1,141 | 1,144 | +6 | +0.5% | 1,479,500 |
| 2011/03/03 | 1,138 | 1,140 | 1,129 | 1,138 | +9 | +0.8% | 1,296,300 |
| 2011/03/02 | 1,151 | 1,156 | 1,128 | 1,129 | -42 | -3.6% | 2,282,300 |
| 2011/03/01 | 1,165 | 1,171 | 1,160 | 1,171 | +18 | +1.6% | 2,396,100 |
| 2011/02/28 | 1,145 | 1,153 | 1,133 | 1,153 | +9 | +0.8% | 1,831,200 |
| 2011/02/25 | 1,128 | 1,147 | 1,125 | 1,144 | +28 | +2.5% | 2,523,800 |
| 2011/02/24 | 1,114 | 1,134 | 1,104 | 1,116 | -5 | -0.4% | 2,559,300 |
| 2011/02/23 | 1,136 | 1,139 | 1,117 | 1,121 | -14 | -1.2% | 2,091,000 |
| 2011/02/22 | 1,150 | 1,155 | 1,134 | 1,135 | -25 | -2.2% | 1,713,400 |
| 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 |
3501～
3550
件表示中 / 3735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 | 183,400円 | +4.0% | +4.3% | 2.94% | 13.02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 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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 |
| レゾナックＨＤ | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94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 |
| 日産化 | 430,800円 | +4.3% | -1.2% | 4.09% | 13.55倍 | 2.50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。高収益の中堅化学 |
| 住友化 | 35,200円 | -10.2% | +80.7% | 3.41% | 14.41倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
