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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/06/25 | 1,112 | 1,114 | 1,090 | 1,097 | -24 | -2.1% | 1,288,500 |
| 2010/06/24 | 1,129 | 1,137 | 1,119 | 1,121 | -6 | -0.5% | 801,500 |
| 2010/06/23 | 1,123 | 1,132 | 1,120 | 1,127 | -15 | -1.3% | 862,500 |
| 2010/06/22 | 1,149 | 1,151 | 1,139 | 1,142 | -14 | -1.2% | 1,057,500 |
| 2010/06/21 | 1,160 | 1,163 | 1,150 | 1,156 | +10 | +0.9% | 1,042,000 |
| 2010/06/18 | 1,142 | 1,154 | 1,141 | 1,146 | +7 | +0.6% | 919,500 |
| 2010/06/17 | 1,144 | 1,151 | 1,137 | 1,139 | -12 | -1% | 1,049,500 |
| 2010/06/16 | 1,151 | 1,157 | 1,145 | 1,151 | +19 | +1.7% | 1,230,500 |
| 2010/06/15 | 1,126 | 1,134 | 1,122 | 1,132 | +2 | +0.2% | 694,000 |
| 2010/06/14 | 1,129 | 1,133 | 1,122 | 1,130 | +13 | +1.2% | 998,500 |
| 2010/06/11 | 1,120 | 1,129 | 1,106 | 1,117 | +25 | +2.3% | 4,691,500 |
| 2010/06/10 | 1,098 | 1,098 | 1,079 | 1,092 | +6 | +0.6% | 1,234,500 |
| 2010/06/09 | 1,080 | 1,094 | 1,076 | 1,086 | -1 | -0.1% | 1,562,000 |
| 2010/06/08 | 1,069 | 1,099 | 1,067 | 1,087 | +6 | +0.6% | 1,568,500 |
| 2010/06/07 | 1,085 | 1,090 | 1,062 | 1,081 | -35 | -3.1% | 1,895,500 |
| 2010/06/04 | 1,142 | 1,145 | 1,108 | 1,116 | -26 | -2.3% | 2,885,500 |
| 2010/06/03 | 1,128 | 1,146 | 1,125 | 1,142 | +26 | +2.3% | 1,364,000 |
| 2010/06/02 | 1,109 | 1,143 | 1,106 | 1,116 | -5 | -0.4% | 1,728,000 |
| 2010/06/01 | 1,131 | 1,136 | 1,118 | 1,121 | -9 | -0.8% | 1,068,500 |
| 2010/05/31 | 1,116 | 1,138 | 1,113 | 1,130 | +8 | +0.7% | 1,392,000 |
| 2010/05/28 | 1,138 | 1,142 | 1,102 | 1,122 | +10 | +0.9% | 2,591,000 |
| 2010/05/27 | 1,097 | 1,116 | 1,070 | 1,112 | +4 | +0.4% | 2,223,500 |
| 2010/05/26 | 1,108 | 1,115 | 1,089 | 1,108 | +13 | +1.2% | 2,400,500 |
| 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 |
3601～
3650
件表示中 / 3677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 | 170,400円 | +4.0% | +4.3% | 3.17% | 12.26倍 | 0.72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 | 308,600円 | +4.3% | +17.3% | 4.86% | 10.32倍 | 0.67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 |
| 日産化 | 415,600円 | +9.2% | +8.3% | 3.95% | 13.88倍 | 2.48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 |
| 住友化 | 31,300円 | +6.3% | - | 2.88% | 20.49倍 | 0.56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 |
| ライオン | 179,700円 | +1.7% | +8.5% | 1.67% | 19.86倍 | 1.69倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
