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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,240 | 1,240 | 1,217 | 1,231 | -3 | -0.2% | 9,700 |
| 2017/11/08 | 1,218 | 1,240 | 1,212 | 1,234 | +11 | +0.9% | 13,800 |
| 2017/11/07 | 1,231 | 1,231 | 1,215 | 1,223 | -17 | -1.4% | 15,200 |
| 2017/11/06 | 1,253 | 1,257 | 1,240 | 1,240 | -9 | -0.7% | 7,600 |
| 2017/11/02 | 1,275 | 1,277 | 1,247 | 1,249 | -25 | -2% | 13,800 |
| 2017/11/01 | 1,284 | 1,299 | 1,265 | 1,274 | -10 | -0.8% | 16,100 |
| 2017/10/31 | 1,300 | 1,300 | 1,283 | 1,284 | -14 | -1.1% | 8,600 |
| 2017/10/30 | 1,302 | 1,308 | 1,283 | 1,298 | -17 | -1.3% | 8,800 |
| 2017/10/27 | 1,309 | 1,326 | 1,289 | 1,315 | +14 | +1.1% | 12,000 |
| 2017/10/26 | 1,310 | 1,318 | 1,290 | 1,301 | -8 | -0.6% | 11,500 |
| 2017/10/25 | 1,350 | 1,350 | 1,301 | 1,309 | -34 | -2.5% | 12,800 |
| 2017/10/24 | 1,298 | 1,344 | 1,289 | 1,343 | +60 | +4.7% | 13,600 |
| 2017/10/23 | 1,268 | 1,291 | 1,268 | 1,283 | +15 | +1.2% | 17,100 |
| 2017/10/20 | 1,280 | 1,280 | 1,260 | 1,268 | -15 | -1.2% | 6,800 |
| 2017/10/19 | 1,278 | 1,299 | 1,278 | 1,283 | -2 | -0.2% | 8,300 |
| 2017/10/18 | 1,325 | 1,325 | 1,276 | 1,285 | -46 | -3.5% | 29,400 |
| 2017/10/17 | 1,350 | 1,350 | 1,321 | 1,331 | -20 | -1.5% | 12,700 |
| 2017/10/16 | 1,367 | 1,367 | 1,326 | 1,351 | -16 | -1.2% | 19,800 |
| 2017/10/13 | 1,406 | 1,425 | 1,365 | 1,367 | -25 | -1.8% | 14,800 |
| 2017/10/12 | 1,417 | 1,449 | 1,388 | 1,392 | -30 | -2.1% | 17,000 |
| 2017/10/11 | 1,378 | 1,435 | 1,378 | 1,422 | +60 | +4.4% | 42,000 |
| 2017/10/10 | 1,362 | 1,380 | 1,353 | 1,362 | +1 | +0.1% | 10,000 |
| 2017/10/06 | 1,343 | 1,376 | 1,331 | 1,361 | +6 | +0.4% | 10,400 |
| 2017/10/05 | 1,329 | 1,372 | 1,327 | 1,355 | +20 | +1.5% | 8,900 |
| 2017/10/04 | 1,394 | 1,400 | 1,331 | 1,335 | -45 | -3.3% | 20,400 |
| 2017/10/03 | 1,411 | 1,411 | 1,362 | 1,380 | -43 | -3% | 19,300 |
| 2017/10/02 | 1,440 | 1,450 | 1,400 | 1,423 | -8 | -0.6% | 16,500 |
| 2017/09/29 | 1,405 | 1,444 | 1,381 | 1,431 | +53 | +3.8% | 28,100 |
| 2017/09/28 | 1,377 | 1,414 | 1,373 | 1,378 | +13 | +1% | 16,900 |
| 2017/09/27 | 1,426 | 1,450 | 1,364 | 1,365 | -59 | -4.1% | 23,000 |
| 2017/09/26 | 1,428 | 1,434 | 1,406 | 1,424 | -25 | -1.7% | 24,400 |
| 2017/09/25 | 1,425 | 1,461 | 1,386 | 1,449 | +54 | +3.9% | 39,800 |
| 2017/09/22 | 1,386 | 1,408 | 1,312 | 1,395 | +25 | +1.8% | 62,200 |
| 2017/09/21 | 1,385 | 1,481 | 1,348 | 1,370 | -15 | -1.1% | 140,200 |
| 2017/09/20 | 1,235 | 1,385 | 1,233 | 1,385 | +150 | +12.1% | 163,300 |
| 2017/09/19 | 1,201 | 1,238 | 1,201 | 1,235 | +35 | +2.9% | 36,700 |
| 2017/09/15 | 1,209 | 1,210 | 1,177 | 1,200 | -6 | -0.5% | 9,800 |
| 2017/09/14 | 1,175 | 1,218 | 1,172 | 1,206 | +59 | +5.1% | 46,200 |
| 2017/09/13 | 1,154 | 1,158 | 1,131 | 1,147 | -3 | -0.3% | 16,800 |
| 2017/09/12 | 1,202 | 1,202 | 1,100 | 1,150 | -60 | -5% | 98,100 |
| 2017/09/11 | 1,151 | 1,220 | 1,151 | 1,210 | +71 | +6.2% | 39,500 |
| 2017/09/08 | 1,164 | 1,187 | 1,130 | 1,139 | -25 | -2.1% | 12,900 |
| 2017/09/07 | 1,200 | 1,200 | 1,148 | 1,164 | +1 | +0.1% | 26,400 |
| 2017/09/06 | 1,081 | 1,181 | 1,081 | 1,163 | +50 | +4.5% | 31,000 |
| 2017/09/05 | 1,201 | 1,201 | 1,081 | 1,113 | -101 | -8.3% | 55,800 |
| 2017/09/04 | 1,298 | 1,298 | 1,211 | 1,214 | -62 | -4.9% | 43,700 |
| 2017/09/01 | 1,309 | 1,317 | 1,238 | 1,276 | -19 | -1.5% | 87,300 |
| 2017/08/31 | 1,180 | 1,312 | 1,180 | 1,295 | +150 | +13.1% | 343,100 |
| 2017/08/30 | 1,120 | 1,162 | 1,107 | 1,145 | +55 | +5% | 61,800 |
| 2017/08/29 | 1,085 | 1,095 | 1,058 | 1,090 | ±0 | ±0% | 12,500 |
1901～
1950
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
