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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,131 | 1,135 | 1,086 | 1,095 | -47 | -4.1% | 2,811,000 |
| 2010/05/24 | 1,124 | 1,152 | 1,115 | 1,142 | +29 | +2.6% | 3,088,000 |
| 2010/05/21 | 1,100 | 1,118 | 1,090 | 1,113 | -31 | -2.7% | 2,613,500 |
| 2010/05/20 | 1,147 | 1,159 | 1,138 | 1,144 | -2 | -0.2% | 1,697,000 |
| 2010/05/19 | 1,157 | 1,167 | 1,123 | 1,146 | -16 | -1.4% | 2,559,000 |
| 2010/05/18 | 1,179 | 1,180 | 1,157 | 1,162 | -2 | -0.2% | 1,497,000 |
| 2010/05/17 | 1,174 | 1,177 | 1,156 | 1,164 | -24 | -2% | 1,621,500 |
| 2010/05/14 | 1,179 | 1,205 | 1,175 | 1,188 | -14 | -1.2% | 2,115,500 |
| 2010/05/13 | 1,209 | 1,209 | 1,192 | 1,202 | +23 | +2% | 1,515,500 |
| 2010/05/12 | 1,172 | 1,190 | 1,164 | 1,179 | +8 | +0.7% | 1,453,500 |
| 2010/05/11 | 1,209 | 1,210 | 1,168 | 1,171 | -21 | -1.8% | 1,642,500 |
| 2010/05/10 | 1,163 | 1,195 | 1,153 | 1,192 | +29 | +2.5% | 1,989,500 |
| 2010/05/07 | 1,154 | 1,178 | 1,153 | 1,163 | -51 | -4.2% | 2,810,500 |
| 2010/05/06 | 1,207 | 1,224 | 1,200 | 1,214 | -23 | -1.9% | 3,397,500 |
| 2010/04/30 | 1,195 | 1,249 | 1,194 | 1,237 | +77 | +6.6% | 4,025,000 |
| 2010/04/28 | 1,165 | 1,172 | 1,160 | 1,160 | -49 | -4.1% | 2,475,500 |
| 2010/04/27 | 1,224 | 1,225 | 1,203 | 1,209 | +9 | +0.8% | 1,272,500 |
| 2010/04/26 | 1,194 | 1,205 | 1,190 | 1,200 | +17 | +1.4% | 1,187,000 |
| 2010/04/23 | 1,190 | 1,194 | 1,176 | 1,183 | +17 | +1.5% | 2,440,500 |
| 2010/04/22 | 1,175 | 1,175 | 1,155 | 1,166 | -20 | -1.7% | 1,342,000 |
| 2010/04/21 | 1,186 | 1,193 | 1,183 | 1,186 | +17 | +1.5% | 1,224,500 |
| 2010/04/20 | 1,158 | 1,183 | 1,158 | 1,169 | +11 | +0.9% | 1,682,000 |
| 2010/04/19 | 1,159 | 1,167 | 1,151 | 1,158 | -28 | -2.4% | 2,425,000 |
| 2010/04/16 | 1,217 | 1,218 | 1,185 | 1,186 | -40 | -3.3% | 2,207,500 |
| 2010/04/15 | 1,239 | 1,243 | 1,221 | 1,226 | -8 | -0.6% | 1,436,000 |
| 2010/04/14 | 1,221 | 1,239 | 1,218 | 1,234 | +12 | +1% | 1,654,500 |
| 2010/04/13 | 1,228 | 1,238 | 1,218 | 1,222 | -6 | -0.5% | 1,398,000 |
| 2010/04/12 | 1,231 | 1,238 | 1,225 | 1,228 | +12 | +1% | 1,465,500 |
| 2010/04/09 | 1,220 | 1,233 | 1,210 | 1,216 | -10 | -0.8% | 2,929,000 |
| 2010/04/08 | 1,232 | 1,244 | 1,217 | 1,226 | -18 | -1.4% | 1,695,000 |
| 2010/04/07 | 1,250 | 1,259 | 1,238 | 1,244 | -3 | -0.2% | 1,249,500 |
| 2010/04/06 | 1,263 | 1,267 | 1,235 | 1,247 | -17 | -1.3% | 1,641,000 |
| 2010/04/05 | 1,274 | 1,279 | 1,251 | 1,264 | +4 | +0.3% | 1,441,500 |
| 2010/04/02 | 1,269 | 1,271 | 1,255 | 1,260 | -3 | -0.2% | 1,182,500 |
| 2010/04/01 | 1,240 | 1,266 | 1,230 | 1,263 | - | - | 2,769,000 |
3551～
3585
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
