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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 336 | 336 | 329 | 331 | -2 | -0.6% | 5,900 |
| 2010/07/29 | 336 | 338 | 332 | 333 | -9 | -2.6% | 8,400 |
| 2010/07/28 | 342 | 344 | 335 | 342 | ±0 | ±0% | 5,200 |
| 2010/07/27 | 341 | 342 | 338 | 342 | +4 | +1.2% | 7,800 |
| 2010/07/26 | 339 | 340 | 336 | 338 | +5 | +1.5% | 4,000 |
| 2010/07/23 | 330 | 333 | 328 | 333 | +10 | +3.1% | 4,100 |
| 2010/07/22 | 329 | 329 | 322 | 323 | +2 | +0.6% | 5,800 |
| 2010/07/21 | 324 | 333 | 321 | 321 | -3 | -0.9% | 5,500 |
| 2010/07/20 | 323 | 325 | 321 | 324 | -8 | -2.4% | 4,300 |
| 2010/07/16 | 335 | 335 | 330 | 332 | -6 | -1.8% | 7,300 |
| 2010/07/15 | 344 | 344 | 337 | 338 | +2 | +0.6% | 15,000 |
| 2010/07/14 | 337 | 345 | 331 | 336 | +3 | +0.9% | 21,100 |
| 2010/07/13 | 336 | 337 | 333 | 333 | -1 | -0.3% | 6,200 |
| 2010/07/12 | 329 | 337 | 329 | 334 | +2 | +0.6% | 3,700 |
| 2010/07/09 | 326 | 337 | 326 | 332 | -2 | -0.6% | 9,400 |
| 2010/07/08 | 330 | 338 | 330 | 334 | +7 | +2.1% | 9,300 |
| 2010/07/07 | 338 | 338 | 327 | 327 | -3 | -0.9% | 8,500 |
| 2010/07/06 | 324 | 330 | 322 | 330 | +8 | +2.5% | 5,700 |
| 2010/07/05 | 320 | 322 | 318 | 322 | +4 | +1.3% | 9,300 |
| 2010/07/02 | 319 | 322 | 317 | 318 | ±0 | ±0% | 15,200 |
| 2010/07/01 | 330 | 330 | 318 | 318 | -12 | -3.6% | 17,700 |
| 2010/06/30 | 332 | 332 | 326 | 330 | -1 | -0.3% | 14,100 |
| 2010/06/29 | 338 | 338 | 330 | 331 | +1 | +0.3% | 17,200 |
| 2010/06/28 | 333 | 336 | 330 | 330 | -3 | -0.9% | 17,600 |
| 2010/06/25 | 331 | 336 | 331 | 333 | -2 | -0.6% | 15,600 |
| 2010/06/24 | 336 | 339 | 334 | 335 | -1 | -0.3% | 2,800 |
| 2010/06/23 | 341 | 348 | 335 | 336 | -13 | -3.7% | 14,700 |
| 2010/06/22 | 349 | 355 | 346 | 349 | -5 | -1.4% | 10,500 |
| 2010/06/21 | 354 | 365 | 352 | 354 | +8 | +2.3% | 13,600 |
| 2010/06/18 | 335 | 348 | 335 | 346 | +10 | +3% | 18,100 |
| 2010/06/17 | 339 | 341 | 336 | 336 | -2 | -0.6% | 5,100 |
| 2010/06/16 | 340 | 341 | 337 | 338 | +3 | +0.9% | 12,000 |
| 2010/06/15 | 335 | 336 | 330 | 335 | -2 | -0.6% | 7,200 |
| 2010/06/14 | 334 | 337 | 334 | 337 | +9 | +2.7% | 4,500 |
| 2010/06/11 | 331 | 340 | 328 | 328 | ±0 | ±0% | 26,900 |
| 2010/06/10 | 328 | 331 | 327 | 328 | -1 | -0.3% | 13,700 |
| 2010/06/09 | 335 | 337 | 325 | 329 | -9 | -2.7% | 18,400 |
| 2010/06/08 | 333 | 340 | 332 | 338 | +2 | +0.6% | 6,700 |
| 2010/06/07 | 345 | 345 | 334 | 336 | -15 | -4.3% | 11,500 |
| 2010/06/04 | 352 | 352 | 349 | 351 | +6 | +1.7% | 7,000 |
| 2010/06/03 | 350 | 350 | 342 | 345 | +5 | +1.5% | 7,700 |
| 2010/06/02 | 341 | 342 | 338 | 340 | -3 | -0.9% | 15,400 |
| 2010/06/01 | 342 | 348 | 342 | 343 | ±0 | ±0% | 7,700 |
| 2010/05/31 | 338 | 343 | 332 | 343 | +13 | +3.9% | 28,200 |
| 2010/05/28 | 328 | 332 | 328 | 330 | +10 | +3.1% | 20,900 |
| 2010/05/27 | 326 | 326 | 315 | 320 | -6 | -1.8% | 53,000 |
| 2010/05/26 | 331 | 339 | 326 | 326 | -6 | -1.8% | 18,800 |
| 2010/05/25 | 351 | 351 | 330 | 332 | -11 | -3.2% | 19,200 |
| 2010/05/24 | 347 | 360 | 341 | 343 | +3 | +0.9% | 19,000 |
| 2010/05/21 | 353 | 353 | 326 | 340 | -5 | -1.4% | 21,800 |
3651～
3700
件表示中 / 3732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 | 78,100円 | -6.0% | -61.3% | 6.66% | 62.03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 |
| 恵 和 | 105,800円 | -0.8% | -32.7% | 3.31% | 7.41倍 | 0.87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 |
| 北の達人 | 14,200円 | - | - | - | - | 2.54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 | 314,500円 | +11.0% | +2.0% | 4.01% | 36.33倍 | 1.35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 |
| フマキラー | 109,400円 | +4.4% | +18.3% | 2.19% | 9.20倍 | 0.72倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
