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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,223 | 1,260 | 1,222 | 1,252 | +12 | +1% | 27,500 |
2023/09/21 | 1,247 | 1,255 | 1,224 | 1,240 | +2 | +0.2% | 33,000 |
2023/09/20 | 1,257 | 1,258 | 1,235 | 1,238 | -35 | -2.7% | 30,400 |
2023/09/19 | 1,228 | 1,278 | 1,217 | 1,273 | +52 | +4.3% | 66,100 |
2023/09/15 | 1,235 | 1,240 | 1,214 | 1,221 | -21 | -1.7% | 44,100 |
2023/09/14 | 1,250 | 1,254 | 1,216 | 1,242 | -5 | -0.4% | 47,400 |
2023/09/13 | 1,208 | 1,269 | 1,187 | 1,247 | +27 | +2.2% | 121,400 |
2023/09/12 | 1,219 | 1,242 | 1,207 | 1,220 | ±0 | ±0% | 102,500 |
2023/09/11 | 1,299 | 1,300 | 1,210 | 1,220 | +62 | +5.4% | 682,500 |
2023/09/08 | 1,137 | 1,165 | 1,135 | 1,158 | +21 | +1.8% | 119,700 |
2023/09/07 | 1,125 | 1,159 | 1,120 | 1,137 | +13 | +1.2% | 103,200 |
2023/09/06 | 1,167 | 1,167 | 1,122 | 1,124 | -36 | -3.1% | 57,600 |
2023/09/05 | 1,178 | 1,183 | 1,143 | 1,160 | -3 | -0.3% | 36,600 |
2023/09/04 | 1,176 | 1,190 | 1,153 | 1,163 | -4 | -0.3% | 58,800 |
2023/09/01 | 1,161 | 1,167 | 1,140 | 1,167 | +11 | +1% | 35,400 |
2023/08/31 | 1,162 | 1,194 | 1,150 | 1,156 | +1 | +0.1% | 110,800 |
2023/08/30 | 1,141 | 1,186 | 1,141 | 1,155 | +15 | +1.3% | 59,500 |
2023/08/29 | 1,125 | 1,140 | 1,121 | 1,140 | +15 | +1.3% | 36,600 |
2023/08/28 | 1,123 | 1,141 | 1,109 | 1,125 | +15 | +1.4% | 31,500 |
2023/08/25 | 1,127 | 1,127 | 1,097 | 1,110 | -21 | -1.9% | 30,300 |
2023/08/24 | 1,129 | 1,140 | 1,117 | 1,131 | -1 | -0.1% | 33,200 |
2023/08/23 | 1,146 | 1,146 | 1,113 | 1,132 | -12 | -1% | 45,700 |
2023/08/22 | 1,137 | 1,146 | 1,111 | 1,144 | +30 | +2.7% | 50,600 |
2023/08/21 | 1,120 | 1,144 | 1,110 | 1,114 | +1 | +0.1% | 59,600 |
2023/08/18 | 1,097 | 1,131 | 1,080 | 1,113 | +46 | +4.3% | 109,000 |
2023/08/17 | 1,069 | 1,070 | 1,025 | 1,067 | -13 | -1.2% | 21,400 |
2023/08/16 | 1,128 | 1,128 | 1,075 | 1,080 | -47 | -4.2% | 32,300 |
2023/08/15 | 1,100 | 1,135 | 1,100 | 1,127 | +28 | +2.5% | 48,800 |
2023/08/14 | 1,112 | 1,115 | 1,082 | 1,099 | -13 | -1.2% | 36,200 |
2023/08/10 | 1,115 | 1,119 | 1,095 | 1,112 | -3 | -0.3% | 44,800 |
2023/08/09 | 1,108 | 1,149 | 1,094 | 1,115 | +6 | +0.5% | 60,000 |
2023/08/08 | 1,082 | 1,131 | 1,050 | 1,109 | -63 | -5.4% | 168,200 |
2023/08/07 | 998 | 1,200 | 988 | 1,172 | +170 | +17% | 342,200 |
2023/08/04 | 995 | 1,015 | 992 | 1,002 | -11 | -1.1% | 14,900 |
2023/08/03 | 990 | 1,013 | 987 | 1,013 | +11 | +1.1% | 27,200 |
2023/08/02 | 1,012 | 1,017 | 991 | 1,002 | -23 | -2.2% | 32,200 |
2023/08/01 | 1,048 | 1,050 | 1,019 | 1,025 | -23 | -2.2% | 20,600 |
2023/07/31 | 1,029 | 1,056 | 1,002 | 1,048 | +45 | +4.5% | 60,100 |
2023/07/28 | 1,001 | 1,030 | 995 | 1,003 | -40 | -3.8% | 73,700 |
2023/07/27 | 1,060 | 1,063 | 1,027 | 1,043 | -17 | -1.6% | 46,800 |
2023/07/26 | 1,031 | 1,072 | 1,014 | 1,060 | +21 | +2% | 79,700 |
2023/07/25 | 1,115 | 1,118 | 1,035 | 1,039 | -59 | -5.4% | 141,400 |
2023/07/24 | 1,110 | 1,151 | 1,054 | 1,098 | -21 | -1.9% | 715,400 |
2023/07/21 | 1,065 | 1,119 | 1,059 | 1,119 | +150 | +15.5% | 548,500 |
2023/07/20 | 969 | 969 | 969 | 969 | +150 | +18.3% | 47,300 |
2023/07/19 | 812 | 819 | 810 | 819 | +7 | +0.9% | 6,800 |
2023/07/18 | 810 | 814 | 809 | 812 | -2 | -0.2% | 5,200 |
2023/07/14 | 813 | 818 | 813 | 814 | ±0 | ±0% | 5,000 |
2023/07/13 | 819 | 822 | 814 | 814 | -6 | -0.7% | 9,400 |
2023/07/12 | 820 | 825 | 818 | 820 | +1 | +0.1% | 11,800 |
151~
200
件表示中 / 3450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 | 109,000円 | +3.0% | -31.6% | 2.75% | 7.30倍 | 0.52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 |
オータケ | 199,900円 | +2.5% | -3.2% | 1.75% | 11.12倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高3位。中京地盤に全国展開、地域密着強化 |
サンリン | 69,400円 | -2.6% | +34.8% | 3.17% | 10.61倍 | 0.45倍 |
|
長野県の燃料商社でミツウロコ系。JA全農長野のLPG販売代行を含め県内シェア6割 |
キムラ | 55,200円 | -2.4% | -25.3% | 2.54% | 9.10倍 | 0.55倍 |
|
住宅用資材の卸売りとHCが2本柱。住宅用資材は道内から全国展開図る。HCは道内最大級 |
協栄産 | 261,300円 | +2.4% | +2.6% | 3.44% | 7.85倍 | 0.48倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大、組み込み開発も |
市場注目の銘柄
チャート関連のコラム