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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,148 | 1,158 | 1,145 | 1,145 | -5 | -0.4% | 63,600 |
| 2018/01/24 | 1,179 | 1,179 | 1,148 | 1,150 | -23 | -2% | 77,700 |
| 2018/01/23 | 1,172 | 1,180 | 1,170 | 1,173 | -3 | -0.3% | 28,100 |
| 2018/01/22 | 1,171 | 1,182 | 1,171 | 1,176 | -3 | -0.3% | 24,100 |
| 2018/01/19 | 1,185 | 1,185 | 1,165 | 1,179 | -6 | -0.5% | 24,600 |
| 2018/01/18 | 1,207 | 1,207 | 1,182 | 1,185 | -22 | -1.8% | 35,000 |
| 2018/01/17 | 1,210 | 1,213 | 1,205 | 1,207 | -4 | -0.3% | 15,800 |
| 2018/01/16 | 1,212 | 1,215 | 1,209 | 1,211 | -1 | -0.1% | 20,400 |
| 2018/01/15 | 1,210 | 1,218 | 1,209 | 1,212 | +3 | +0.2% | 16,900 |
| 2018/01/12 | 1,210 | 1,221 | 1,208 | 1,209 | +4 | +0.3% | 17,100 |
| 2018/01/11 | 1,203 | 1,219 | 1,202 | 1,205 | -4 | -0.3% | 22,900 |
| 2018/01/10 | 1,226 | 1,231 | 1,205 | 1,209 | -21 | -1.7% | 43,800 |
| 2018/01/09 | 1,235 | 1,236 | 1,224 | 1,230 | -3 | -0.2% | 31,400 |
| 2018/01/05 | 1,220 | 1,235 | 1,215 | 1,233 | +13 | +1.1% | 20,200 |
| 2018/01/04 | 1,218 | 1,231 | 1,212 | 1,220 | +13 | +1.1% | 20,600 |
| 2017/12/29 | 1,199 | 1,209 | 1,196 | 1,207 | +8 | +0.7% | 11,800 |
| 2017/12/28 | 1,210 | 1,217 | 1,192 | 1,199 | -9 | -0.7% | 33,100 |
| 2017/12/27 | 1,196 | 1,220 | 1,181 | 1,208 | +30 | +2.5% | 41,000 |
| 2017/12/26 | 1,174 | 1,202 | 1,168 | 1,178 | +4 | +0.3% | 46,700 |
| 2017/12/25 | 1,199 | 1,200 | 1,170 | 1,174 | -31 | -2.6% | 45,600 |
| 2017/12/22 | 1,220 | 1,234 | 1,200 | 1,205 | -12 | -1% | 35,400 |
| 2017/12/21 | 1,242 | 1,242 | 1,214 | 1,217 | -18 | -1.5% | 30,700 |
| 2017/12/20 | 1,235 | 1,245 | 1,235 | 1,235 | -4 | -0.3% | 12,200 |
| 2017/12/19 | 1,238 | 1,249 | 1,228 | 1,239 | +1 | +0.1% | 12,600 |
| 2017/12/18 | 1,240 | 1,244 | 1,227 | 1,238 | -5 | -0.4% | 21,100 |
| 2017/12/15 | 1,233 | 1,244 | 1,227 | 1,243 | +5 | +0.4% | 12,600 |
| 2017/12/14 | 1,250 | 1,251 | 1,228 | 1,238 | -2 | -0.2% | 22,000 |
| 2017/12/13 | 1,285 | 1,289 | 1,230 | 1,240 | -40 | -3.1% | 48,200 |
| 2017/12/12 | 1,265 | 1,299 | 1,250 | 1,280 | +21 | +1.7% | 43,100 |
| 2017/12/11 | 1,232 | 1,280 | 1,220 | 1,259 | -153 | -10.8% | 151,400 |
| 2017/12/08 | 1,400 | 1,429 | 1,377 | 1,412 | +5 | +0.4% | 20,300 |
| 2017/12/07 | 1,392 | 1,420 | 1,373 | 1,407 | +36 | +2.6% | 10,500 |
| 2017/12/06 | 1,365 | 1,385 | 1,363 | 1,371 | -9 | -0.7% | 9,000 |
| 2017/12/05 | 1,408 | 1,408 | 1,370 | 1,380 | -29 | -2.1% | 13,400 |
| 2017/12/04 | 1,390 | 1,428 | 1,390 | 1,409 | +15 | +1.1% | 16,700 |
| 2017/12/01 | 1,435 | 1,437 | 1,386 | 1,394 | -33 | -2.3% | 36,800 |
| 2017/11/30 | 1,488 | 1,489 | 1,411 | 1,427 | -63 | -4.2% | 60,700 |
| 2017/11/29 | 1,454 | 1,504 | 1,454 | 1,490 | +40 | +2.8% | 79,000 |
| 2017/11/28 | 1,438 | 1,488 | 1,412 | 1,450 | +16 | +1.1% | 87,900 |
| 2017/11/27 | 1,400 | 1,470 | 1,400 | 1,434 | +2 | +0.1% | 70,600 |
| 2017/11/24 | 1,321 | 1,432 | 1,310 | 1,432 | +113 | +8.6% | 41,200 |
| 2017/11/22 | 1,327 | 1,327 | 1,308 | 1,319 | -1 | -0.1% | 7,100 |
| 2017/11/21 | 1,307 | 1,335 | 1,307 | 1,320 | +18 | +1.4% | 9,500 |
| 2017/11/20 | 1,272 | 1,320 | 1,272 | 1,302 | +30 | +2.4% | 12,100 |
| 2017/11/17 | 1,269 | 1,280 | 1,259 | 1,272 | +16 | +1.3% | 4,700 |
| 2017/11/16 | 1,235 | 1,280 | 1,225 | 1,256 | +11 | +0.9% | 10,600 |
| 2017/11/15 | 1,298 | 1,309 | 1,221 | 1,245 | -35 | -2.7% | 19,300 |
| 2017/11/14 | 1,228 | 1,300 | 1,228 | 1,280 | +55 | +4.5% | 13,600 |
| 2017/11/13 | 1,216 | 1,228 | 1,216 | 1,225 | +9 | +0.7% | 3,900 |
| 2017/11/10 | 1,202 | 1,225 | 1,202 | 1,216 | -15 | -1.2% | 11,600 |
1851～
1900
件表示中 / 3768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 | 129,400円 | +3.2% | +9.8% | 3.55% | 8.01倍 | 0.57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 |
| ハリマ共和 | 187,800円 | -4.6% | -8.2% | 2.93% | 8.22倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| オーウエル | 96,100円 | +2.3% | -5.8% | 4.16% | 9.67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 |
| 万世電機 | 603,000円 | +6.5% | +10.5% | 2.49% | 11.13倍 | 0.83倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ＵＥＸ | 81,200円 | -1.2% | -41.7% | 5.54% | 14.91倍 | 0.51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
