クロスプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,319 | 1,319 | 1,277 | 1,301 | -18 | -1.4% | 80,600 |
| 2025/09/12 | 1,336 | 1,336 | 1,315 | 1,319 | -21 | -1.6% | 15,800 |
| 2025/09/11 | 1,327 | 1,350 | 1,327 | 1,340 | -11 | -0.8% | 13,300 |
| 2025/09/10 | 1,348 | 1,353 | 1,321 | 1,351 | -4 | -0.3% | 18,200 |
| 2025/09/09 | 1,363 | 1,381 | 1,355 | 1,355 | -15 | -1.1% | 22,400 |
| 2025/09/08 | 1,351 | 1,375 | 1,342 | 1,370 | +26 | +1.9% | 20,400 |
| 2025/09/05 | 1,327 | 1,350 | 1,324 | 1,344 | +17 | +1.3% | 20,600 |
| 2025/09/04 | 1,314 | 1,327 | 1,314 | 1,327 | +9 | +0.7% | 10,300 |
| 2025/09/03 | 1,317 | 1,326 | 1,313 | 1,318 | -5 | -0.4% | 8,500 |
| 2025/09/02 | 1,316 | 1,325 | 1,314 | 1,323 | +3 | +0.2% | 10,400 |
| 2025/09/01 | 1,319 | 1,323 | 1,309 | 1,320 | +1 | +0.1% | 5,000 |
| 2025/08/29 | 1,304 | 1,320 | 1,304 | 1,319 | +11 | +0.8% | 12,000 |
| 2025/08/28 | 1,290 | 1,310 | 1,290 | 1,308 | +13 | +1% | 12,600 |
| 2025/08/27 | 1,297 | 1,297 | 1,285 | 1,295 | -10 | -0.8% | 6,100 |
| 2025/08/26 | 1,307 | 1,317 | 1,292 | 1,305 | -1 | -0.1% | 11,300 |
| 2025/08/25 | 1,302 | 1,309 | 1,294 | 1,306 | +12 | +0.9% | 15,100 |
| 2025/08/22 | 1,291 | 1,299 | 1,287 | 1,294 | +2 | +0.2% | 13,600 |
| 2025/08/21 | 1,251 | 1,295 | 1,251 | 1,292 | +34 | +2.7% | 38,400 |
| 2025/08/20 | 1,253 | 1,259 | 1,252 | 1,258 | +10 | +0.8% | 8,500 |
| 2025/08/19 | 1,255 | 1,257 | 1,245 | 1,248 | -5 | -0.4% | 10,800 |
| 2025/08/18 | 1,247 | 1,253 | 1,244 | 1,253 | +12 | +1% | 15,500 |
| 2025/08/15 | 1,244 | 1,246 | 1,236 | 1,241 | -2 | -0.2% | 12,400 |
| 2025/08/14 | 1,236 | 1,243 | 1,234 | 1,243 | +4 | +0.3% | 3,800 |
| 2025/08/13 | 1,238 | 1,243 | 1,236 | 1,239 | -9 | -0.7% | 8,700 |
| 2025/08/12 | 1,235 | 1,248 | 1,235 | 1,248 | +14 | +1.1% | 17,100 |
| 2025/08/08 | 1,230 | 1,234 | 1,228 | 1,234 | +5 | +0.4% | 10,300 |
| 2025/08/07 | 1,217 | 1,230 | 1,213 | 1,229 | +12 | +1% | 16,200 |
| 2025/08/06 | 1,204 | 1,220 | 1,201 | 1,217 | +18 | +1.5% | 23,900 |
| 2025/08/05 | 1,196 | 1,203 | 1,186 | 1,199 | +4 | +0.3% | 30,900 |
| 2025/08/04 | 1,177 | 1,201 | 1,177 | 1,195 | -10 | -0.8% | 8,900 |
| 2025/08/01 | 1,199 | 1,209 | 1,192 | 1,205 | +4 | +0.3% | 12,000 |
| 2025/07/31 | 1,203 | 1,204 | 1,196 | 1,201 | +1 | +0.1% | 16,700 |
| 2025/07/30 | 1,205 | 1,209 | 1,165 | 1,200 | -26 | -2.1% | 34,500 |
| 2025/07/29 | 1,240 | 1,240 | 1,210 | 1,226 | -19 | -1.5% | 73,300 |
| 2025/07/28 | 1,247 | 1,247 | 1,237 | 1,245 | -2 | -0.2% | 10,300 |
| 2025/07/25 | 1,235 | 1,247 | 1,230 | 1,247 | +14 | +1.1% | 16,300 |
| 2025/07/24 | 1,227 | 1,234 | 1,226 | 1,233 | +8 | +0.7% | 12,000 |
| 2025/07/23 | 1,220 | 1,226 | 1,217 | 1,225 | +5 | +0.4% | 39,800 |
| 2025/07/22 | 1,200 | 1,220 | 1,200 | 1,220 | +17 | +1.4% | 12,000 |
| 2025/07/18 | 1,225 | 1,225 | 1,200 | 1,203 | -12 | -1% | 9,900 |
| 2025/07/17 | 1,208 | 1,221 | 1,207 | 1,215 | +1 | +0.1% | 12,300 |
| 2025/07/16 | 1,213 | 1,218 | 1,207 | 1,214 | -5 | -0.4% | 3,900 |
| 2025/07/15 | 1,216 | 1,223 | 1,203 | 1,219 | +3 | +0.2% | 13,400 |
| 2025/07/14 | 1,224 | 1,225 | 1,191 | 1,216 | -8 | -0.7% | 22,600 |
| 2025/07/11 | 1,220 | 1,231 | 1,218 | 1,224 | +3 | +0.2% | 10,800 |
| 2025/07/10 | 1,223 | 1,239 | 1,221 | 1,221 | -5 | -0.4% | 11,600 |
| 2025/07/09 | 1,243 | 1,243 | 1,226 | 1,226 | -17 | -1.4% | 10,000 |
| 2025/07/08 | 1,243 | 1,281 | 1,241 | 1,243 | -9 | -0.7% | 13,900 |
| 2025/07/07 | 1,238 | 1,252 | 1,216 | 1,252 | +39 | +3.2% | 18,300 |
| 2025/07/04 | 1,212 | 1,218 | 1,212 | 1,213 | -1 | -0.1% | 8,800 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「クロスプラス」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 |
|---|---|---|---|---|---|---|---|---|
| クロスプラス | 130,100円 | +3.2% | +9.8% | 3.54% | 8.06倍 | 0.53倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 日新商事 | 137,600円 | +8.9% | +7.9% | 1.53% | 30.63倍 | 0.39倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| Ｍｉｓｕｍｉ | 170,600円 | +4.2% | -6.7% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| オーウエル | 95,400円 | +2.3% | -5.8% | 4.19% | 9.60倍 | 0.45倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| ＵＥＸ | 82,300円 | -1.2% | -41.7% | 5.47% | 15.11倍 | 0.52倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
