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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 940 | 947 | 938 | 940 | +3 | +0.3% | 15,400 |
| 2017/07/07 | 938 | 947 | 935 | 937 | -3 | -0.3% | 18,600 |
| 2017/07/06 | 940 | 945 | 936 | 940 | +7 | +0.8% | 12,700 |
| 2017/07/05 | 935 | 945 | 929 | 933 | -2 | -0.2% | 22,900 |
| 2017/07/04 | 948 | 948 | 935 | 935 | -13 | -1.4% | 14,800 |
| 2017/07/03 | 949 | 951 | 944 | 948 | +10 | +1.1% | 18,700 |
| 2017/06/30 | 944 | 944 | 932 | 938 | -7 | -0.7% | 11,600 |
| 2017/06/29 | 941 | 946 | 936 | 945 | +16 | +1.7% | 18,600 |
| 2017/06/28 | 929 | 939 | 929 | 929 | -10 | -1.1% | 18,200 |
| 2017/06/27 | 932 | 942 | 932 | 939 | +13 | +1.4% | 18,800 |
| 2017/06/26 | 923 | 926 | 923 | 926 | +3 | +0.3% | 3,300 |
| 2017/06/23 | 921 | 938 | 921 | 923 | +1 | +0.1% | 17,100 |
| 2017/06/22 | 922 | 926 | 922 | 922 | ±0 | ±0% | 16,500 |
| 2017/06/21 | 929 | 929 | 922 | 922 | -4 | -0.4% | 14,200 |
| 2017/06/20 | 925 | 929 | 923 | 926 | +6 | +0.7% | 22,300 |
| 2017/06/19 | 920 | 927 | 918 | 920 | +4 | +0.4% | 26,900 |
| 2017/06/16 | 933 | 941 | 915 | 916 | -32 | -3.4% | 65,500 |
| 2017/06/15 | 936 | 952 | 931 | 948 | +13 | +1.4% | 42,300 |
| 2017/06/14 | 938 | 947 | 934 | 935 | +1 | +0.1% | 20,900 |
| 2017/06/13 | 922 | 936 | 917 | 934 | +12 | +1.3% | 12,300 |
| 2017/06/12 | 912 | 927 | 912 | 922 | +1 | +0.1% | 17,600 |
| 2017/06/09 | 920 | 926 | 913 | 921 | ±0 | ±0% | 25,700 |
| 2017/06/08 | 924 | 928 | 921 | 921 | -1 | -0.1% | 8,000 |
| 2017/06/07 | 922 | 925 | 917 | 922 | ±0 | ±0% | 12,000 |
| 2017/06/06 | 932 | 932 | 922 | 922 | -9 | -1% | 15,800 |
| 2017/06/05 | 932 | 935 | 930 | 931 | -5 | -0.5% | 12,500 |
| 2017/06/02 | 933 | 940 | 927 | 936 | +5 | +0.5% | 27,500 |
| 2017/06/01 | 938 | 945 | 930 | 931 | -9 | -1% | 13,400 |
| 2017/05/31 | 950 | 951 | 936 | 940 | -11 | -1.2% | 20,300 |
| 2017/05/30 | 951 | 955 | 944 | 951 | ±0 | ±0% | 24,100 |
| 2017/05/29 | 947 | 952 | 946 | 951 | +8 | +0.8% | 14,300 |
| 2017/05/26 | 951 | 951 | 942 | 943 | -7 | -0.7% | 16,700 |
| 2017/05/25 | 950 | 955 | 946 | 950 | +3 | +0.3% | 23,500 |
| 2017/05/24 | 947 | 948 | 945 | 947 | +4 | +0.4% | 18,200 |
| 2017/05/23 | 941 | 943 | 937 | 943 | +4 | +0.4% | 21,400 |
| 2017/05/22 | 936 | 942 | 934 | 939 | +3 | +0.3% | 13,300 |
| 2017/05/19 | 940 | 940 | 932 | 936 | -5 | -0.5% | 13,600 |
| 2017/05/18 | 931 | 944 | 921 | 941 | -4 | -0.4% | 32,600 |
| 2017/05/17 | 949 | 949 | 940 | 945 | -4 | -0.4% | 29,800 |
| 2017/05/16 | 945 | 949 | 940 | 949 | +10 | +1.1% | 41,800 |
| 2017/05/15 | 936 | 940 | 930 | 939 | ±0 | ±0% | 33,600 |
| 2017/05/12 | 932 | 939 | 931 | 939 | +5 | +0.5% | 34,300 |
| 2017/05/11 | 927 | 936 | 922 | 934 | +10 | +1.1% | 43,500 |
| 2017/05/10 | 920 | 927 | 918 | 924 | +3 | +0.3% | 37,500 |
| 2017/05/09 | 920 | 927 | 917 | 921 | -4 | -0.4% | 32,700 |
| 2017/05/08 | 914 | 925 | 910 | 925 | +19 | +2.1% | 41,900 |
| 2017/05/02 | 900 | 907 | 892 | 906 | +10 | +1.1% | 19,800 |
| 2017/05/01 | 883 | 899 | 882 | 896 | +12 | +1.4% | 10,600 |
| 2017/04/28 | 896 | 896 | 884 | 884 | -10 | -1.1% | 20,500 |
| 2017/04/27 | 889 | 898 | 888 | 894 | +5 | +0.6% | 18,400 |
1951～
2000
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
