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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,014 | 1,020 | 1,012 | 1,020 | +7 | +0.7% | 20,600 |
| 2017/12/13 | 1,014 | 1,020 | 1,009 | 1,013 | +6 | +0.6% | 24,000 |
| 2017/12/12 | 1,015 | 1,016 | 1,000 | 1,007 | -3 | -0.3% | 41,500 |
| 2017/12/11 | 998 | 1,017 | 998 | 1,010 | +14 | +1.4% | 43,600 |
| 2017/12/08 | 982 | 1,005 | 982 | 996 | +1 | +0.1% | 40,800 |
| 2017/12/07 | 996 | 1,001 | 987 | 995 | -4 | -0.4% | 29,700 |
| 2017/12/06 | 1,004 | 1,015 | 997 | 999 | -4 | -0.4% | 34,400 |
| 2017/12/05 | 1,005 | 1,014 | 997 | 1,003 | -2 | -0.2% | 30,300 |
| 2017/12/04 | 1,004 | 1,026 | 1,004 | 1,005 | +8 | +0.8% | 39,400 |
| 2017/12/01 | 995 | 1,002 | 994 | 997 | +9 | +0.9% | 24,400 |
| 2017/11/30 | 993 | 997 | 988 | 988 | -4 | -0.4% | 24,500 |
| 2017/11/29 | 988 | 1,006 | 987 | 992 | +12 | +1.2% | 45,800 |
| 2017/11/28 | 972 | 986 | 969 | 980 | +8 | +0.8% | 34,500 |
| 2017/11/27 | 972 | 975 | 967 | 972 | +9 | +0.9% | 28,400 |
| 2017/11/24 | 955 | 965 | 951 | 963 | +9 | +0.9% | 18,300 |
| 2017/11/22 | 952 | 962 | 952 | 954 | +1 | +0.1% | 13,200 |
| 2017/11/21 | 937 | 955 | 937 | 953 | +15 | +1.6% | 16,500 |
| 2017/11/20 | 939 | 948 | 937 | 938 | -5 | -0.5% | 20,100 |
| 2017/11/17 | 941 | 954 | 936 | 943 | +3 | +0.3% | 25,000 |
| 2017/11/16 | 926 | 945 | 926 | 940 | +12 | +1.3% | 22,400 |
| 2017/11/15 | 956 | 956 | 926 | 928 | -28 | -2.9% | 38,500 |
| 2017/11/14 | 961 | 968 | 953 | 956 | -5 | -0.5% | 32,000 |
| 2017/11/13 | 970 | 974 | 960 | 961 | +1 | +0.1% | 33,800 |
| 2017/11/10 | 970 | 976 | 953 | 960 | -14 | -1.4% | 23,000 |
| 2017/11/09 | 970 | 997 | 967 | 974 | +9 | +0.9% | 67,900 |
| 2017/11/08 | 956 | 967 | 948 | 965 | +2 | +0.2% | 32,600 |
| 2017/11/07 | 963 | 971 | 956 | 963 | ±0 | ±0% | 23,400 |
| 2017/11/06 | 949 | 965 | 949 | 963 | +12 | +1.3% | 28,300 |
| 2017/11/02 | 952 | 958 | 946 | 951 | +5 | +0.5% | 32,400 |
| 2017/11/01 | 943 | 956 | 941 | 946 | -24 | -2.5% | 52,500 |
| 2017/10/31 | 963 | 970 | 961 | 970 | +11 | +1.1% | 16,900 |
| 2017/10/30 | 964 | 964 | 948 | 959 | -4 | -0.4% | 40,300 |
| 2017/10/27 | 960 | 965 | 958 | 963 | +5 | +0.5% | 17,300 |
| 2017/10/26 | 960 | 962 | 957 | 958 | -3 | -0.3% | 13,000 |
| 2017/10/25 | 969 | 969 | 957 | 961 | ±0 | ±0% | 31,100 |
| 2017/10/24 | 964 | 964 | 956 | 961 | -3 | -0.3% | 12,800 |
| 2017/10/23 | 962 | 970 | 960 | 964 | +8 | +0.8% | 35,100 |
| 2017/10/20 | 965 | 968 | 956 | 956 | -9 | -0.9% | 28,700 |
| 2017/10/19 | 965 | 978 | 962 | 965 | -2 | -0.2% | 33,700 |
| 2017/10/18 | 970 | 972 | 964 | 967 | -3 | -0.3% | 14,900 |
| 2017/10/17 | 970 | 973 | 964 | 970 | -4 | -0.4% | 15,900 |
| 2017/10/16 | 980 | 980 | 970 | 974 | +1 | +0.1% | 27,100 |
| 2017/10/13 | 960 | 980 | 954 | 973 | +12 | +1.2% | 55,500 |
| 2017/10/12 | 960 | 962 | 950 | 961 | +9 | +0.9% | 27,900 |
| 2017/10/11 | 950 | 954 | 947 | 952 | +3 | +0.3% | 20,700 |
| 2017/10/10 | 953 | 961 | 947 | 949 | ±0 | ±0% | 22,500 |
| 2017/10/06 | 945 | 950 | 945 | 949 | ±0 | ±0% | 16,500 |
| 2017/10/05 | 955 | 955 | 945 | 949 | -6 | -0.6% | 14,300 |
| 2017/10/04 | 952 | 959 | 952 | 955 | -1 | -0.1% | 8,800 |
| 2017/10/03 | 965 | 965 | 955 | 956 | -1 | -0.1% | 15,000 |
1801～
1850
件表示中 / 3692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 | 68,200円 | +1.9% | -2.0% | 4.69% | 9.29倍 | 0.45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 |
| 恵 和 | 90,000円 | -0.8% | -32.7% | 3.89% | 6.30倍 | 0.73倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 高純度化 | 283,400円 | +11.0% | +2.0% | 4.45% | 32.74倍 | 1.21倍 |
|
電子部品の接続部位メッキ薬専業。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 |
| フクビ | 79,700円 | +2.7% | +0.6% | 3.26% | 9.11倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| カーバイド | 168,500円 | +15.7% | +122.5% | 4.75% | 7.85倍 | 0.45倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
