共和レザーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 989 | 991 | 981 | 989 | +1 | +0.1% | 15,500 |
| 2018/05/02 | 986 | 988 | 978 | 988 | +2 | +0.2% | 12,100 |
| 2018/05/01 | 988 | 988 | 973 | 986 | +6 | +0.6% | 12,300 |
| 2018/04/27 | 976 | 981 | 968 | 980 | +5 | +0.5% | 13,200 |
| 2018/04/26 | 970 | 990 | 970 | 975 | +5 | +0.5% | 31,200 |
| 2018/04/25 | 970 | 974 | 964 | 970 | ±0 | ±0% | 12,400 |
| 2018/04/24 | 972 | 994 | 967 | 970 | +1 | +0.1% | 26,800 |
| 2018/04/23 | 965 | 972 | 964 | 969 | +4 | +0.4% | 6,900 |
| 2018/04/20 | 964 | 975 | 961 | 965 | +5 | +0.5% | 26,500 |
| 2018/04/19 | 960 | 969 | 958 | 960 | +2 | +0.2% | 17,600 |
| 2018/04/18 | 965 | 968 | 958 | 958 | -8 | -0.8% | 15,700 |
| 2018/04/17 | 963 | 970 | 958 | 966 | +3 | +0.3% | 9,000 |
| 2018/04/16 | 967 | 968 | 953 | 963 | -6 | -0.6% | 15,900 |
| 2018/04/13 | 963 | 974 | 962 | 969 | +9 | +0.9% | 9,500 |
| 2018/04/12 | 979 | 979 | 958 | 960 | -12 | -1.2% | 10,100 |
| 2018/04/11 | 977 | 984 | 970 | 972 | -5 | -0.5% | 8,600 |
| 2018/04/10 | 967 | 979 | 963 | 977 | +12 | +1.2% | 13,500 |
| 2018/04/09 | 967 | 968 | 955 | 965 | -10 | -1% | 10,700 |
| 2018/04/06 | 975 | 981 | 973 | 975 | -7 | -0.7% | 11,700 |
| 2018/04/05 | 978 | 988 | 973 | 982 | +8 | +0.8% | 22,300 |
| 2018/04/04 | 958 | 976 | 952 | 974 | +16 | +1.7% | 26,000 |
| 2018/04/03 | 963 | 966 | 951 | 958 | -8 | -0.8% | 14,700 |
| 2018/04/02 | 960 | 971 | 947 | 966 | +8 | +0.8% | 11,500 |
| 2018/03/30 | 961 | 961 | 952 | 958 | ±0 | ±0% | 7,600 |
| 2018/03/29 | 965 | 967 | 944 | 958 | +4 | +0.4% | 20,100 |
| 2018/03/28 | 942 | 957 | 936 | 954 | -15 | -1.5% | 13,100 |
| 2018/03/27 | 952 | 969 | 946 | 969 | +26 | +2.8% | 23,700 |
| 2018/03/26 | 934 | 943 | 929 | 943 | +7 | +0.7% | 22,300 |
| 2018/03/23 | 954 | 954 | 933 | 936 | -28 | -2.9% | 27,200 |
| 2018/03/22 | 953 | 965 | 946 | 964 | +17 | +1.8% | 10,900 |
| 2018/03/20 | 949 | 958 | 940 | 947 | -5 | -0.5% | 31,600 |
| 2018/03/19 | 962 | 962 | 945 | 952 | -9 | -0.9% | 9,000 |
| 2018/03/16 | 956 | 961 | 955 | 961 | +6 | +0.6% | 11,300 |
| 2018/03/15 | 964 | 964 | 949 | 955 | -8 | -0.8% | 10,100 |
| 2018/03/14 | 971 | 971 | 959 | 963 | -8 | -0.8% | 8,600 |
| 2018/03/13 | 950 | 973 | 950 | 971 | +15 | +1.6% | 18,500 |
| 2018/03/12 | 936 | 957 | 936 | 956 | +24 | +2.6% | 24,900 |
| 2018/03/09 | 950 | 951 | 929 | 932 | -12 | -1.3% | 42,300 |
| 2018/03/08 | 949 | 949 | 939 | 944 | +2 | +0.2% | 24,800 |
| 2018/03/07 | 955 | 955 | 940 | 942 | -17 | -1.8% | 28,900 |
| 2018/03/06 | 962 | 966 | 957 | 959 | -3 | -0.3% | 18,300 |
| 2018/03/05 | 963 | 970 | 958 | 962 | -10 | -1% | 19,400 |
| 2018/03/02 | 955 | 980 | 955 | 972 | +3 | +0.3% | 27,200 |
| 2018/03/01 | 979 | 979 | 964 | 969 | -13 | -1.3% | 31,700 |
| 2018/02/28 | 993 | 994 | 982 | 982 | -10 | -1% | 21,800 |
| 2018/02/27 | 1,000 | 1,002 | 988 | 992 | -4 | -0.4% | 25,000 |
| 2018/02/26 | 1,013 | 1,013 | 994 | 996 | -1 | -0.1% | 45,500 |
| 2018/02/23 | 988 | 1,000 | 988 | 997 | +18 | +1.8% | 21,300 |
| 2018/02/22 | 985 | 986 | 975 | 979 | -6 | -0.6% | 20,000 |
| 2018/02/21 | 989 | 996 | 985 | 985 | -3 | -0.3% | 16,200 |
1751～
1800
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「共和レザ」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 |
|---|---|---|---|---|---|---|---|---|
| 共和レザ | 78,700円 | -6.0% | -61.3% | 6.61% | 62.51倍 | 0.52倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 三光合成 | 65,500円 | +1.3% | +12.0% | 3.66% | 6.89倍 | 0.64倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 北の達人 | 14,100円 | -13.0% | -46.5% | 1.42% | 31.61倍 | 2.50倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 高純度化 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.64倍 | 1.32倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日本化 | 203,200円 | +0.4% | -56.2% | 5.22% | 16.14倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
