クレステックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,299 | 1,299 | 1,282 | 1,283 | -20 | -1.5% | 9,100 |
| 2022/08/22 | 1,319 | 1,319 | 1,295 | 1,303 | -16 | -1.2% | 13,300 |
| 2022/08/19 | 1,338 | 1,339 | 1,318 | 1,319 | -5 | -0.4% | 5,800 |
| 2022/08/18 | 1,340 | 1,340 | 1,311 | 1,324 | -18 | -1.3% | 14,000 |
| 2022/08/17 | 1,338 | 1,351 | 1,338 | 1,342 | +5 | +0.4% | 20,300 |
| 2022/08/16 | 1,275 | 1,356 | 1,270 | 1,337 | -118 | -8.1% | 93,900 |
| 2022/08/15 | 1,448 | 1,466 | 1,428 | 1,455 | +27 | +1.9% | 13,700 |
| 2022/08/12 | 1,435 | 1,441 | 1,422 | 1,428 | -13 | -0.9% | 13,200 |
| 2022/08/10 | 1,447 | 1,452 | 1,436 | 1,441 | -1 | -0.1% | 7,600 |
| 2022/08/09 | 1,448 | 1,452 | 1,434 | 1,442 | -20 | -1.4% | 5,000 |
| 2022/08/08 | 1,462 | 1,465 | 1,457 | 1,462 | +20 | +1.4% | 6,200 |
| 2022/08/05 | 1,451 | 1,451 | 1,442 | 1,442 | -10 | -0.7% | 2,600 |
| 2022/08/04 | 1,473 | 1,473 | 1,432 | 1,452 | -22 | -1.5% | 8,500 |
| 2022/08/03 | 1,476 | 1,476 | 1,456 | 1,474 | -2 | -0.1% | 800 |
| 2022/08/02 | 1,476 | 1,488 | 1,467 | 1,476 | +9 | +0.6% | 3,300 |
| 2022/08/01 | 1,458 | 1,470 | 1,455 | 1,467 | +10 | +0.7% | 6,400 |
| 2022/07/29 | 1,461 | 1,462 | 1,456 | 1,457 | -6 | -0.4% | 4,600 |
| 2022/07/28 | 1,472 | 1,472 | 1,458 | 1,463 | -8 | -0.5% | 5,800 |
| 2022/07/27 | 1,490 | 1,490 | 1,461 | 1,471 | -18 | -1.2% | 7,200 |
| 2022/07/26 | 1,497 | 1,497 | 1,486 | 1,489 | -10 | -0.7% | 8,000 |
| 2022/07/25 | 1,508 | 1,519 | 1,480 | 1,499 | +41 | +2.8% | 74,000 |
| 2022/07/22 | 1,442 | 1,458 | 1,439 | 1,458 | +22 | +1.5% | 10,200 |
| 2022/07/21 | 1,434 | 1,439 | 1,434 | 1,436 | -10 | -0.7% | 3,400 |
| 2022/07/20 | 1,445 | 1,448 | 1,440 | 1,446 | +1 | +0.1% | 2,700 |
| 2022/07/19 | 1,447 | 1,447 | 1,443 | 1,445 | -2 | -0.1% | 1,600 |
| 2022/07/15 | 1,455 | 1,456 | 1,447 | 1,447 | -8 | -0.5% | 1,900 |
| 2022/07/14 | 1,453 | 1,456 | 1,453 | 1,455 | +1 | +0.1% | 1,800 |
| 2022/07/13 | 1,474 | 1,474 | 1,454 | 1,454 | - | - | 2,000 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,475 | 1,479 | 1,464 | 1,475 | +1 | +0.1% | 2,300 |
| 2022/07/08 | 1,468 | 1,474 | 1,456 | 1,474 | +6 | +0.4% | 2,500 |
| 2022/07/07 | 1,461 | 1,468 | 1,461 | 1,468 | +7 | +0.5% | 200 |
| 2022/07/06 | 1,458 | 1,461 | 1,458 | 1,461 | +3 | +0.2% | 1,400 |
| 2022/07/05 | 1,451 | 1,458 | 1,445 | 1,458 | +8 | +0.6% | 1,800 |
| 2022/07/04 | 1,473 | 1,487 | 1,442 | 1,450 | -30 | -2% | 3,100 |
| 2022/07/01 | 1,497 | 1,498 | 1,480 | 1,480 | -27 | -1.8% | 4,200 |
| 2022/06/30 | 1,493 | 1,507 | 1,492 | 1,507 | +11 | +0.7% | 1,300 |
| 2022/06/29 | 1,508 | 1,511 | 1,490 | 1,496 | -44 | -2.9% | 7,500 |
| 2022/06/28 | 1,559 | 1,559 | 1,540 | 1,540 | -19 | -1.2% | 44,000 |
| 2022/06/27 | 1,552 | 1,559 | 1,550 | 1,559 | +13 | +0.8% | 4,100 |
| 2022/06/24 | 1,547 | 1,547 | 1,533 | 1,546 | -1 | -0.1% | 4,100 |
| 2022/06/23 | 1,529 | 1,553 | 1,529 | 1,547 | +30 | +2% | 5,500 |
| 2022/06/22 | 1,520 | 1,523 | 1,510 | 1,517 | +24 | +1.6% | 7,700 |
| 2022/06/21 | 1,476 | 1,510 | 1,476 | 1,493 | +17 | +1.2% | 2,900 |
| 2022/06/20 | 1,506 | 1,513 | 1,445 | 1,476 | -29 | -1.9% | 6,800 |
| 2022/06/17 | 1,482 | 1,505 | 1,478 | 1,505 | -15 | -1% | 7,400 |
| 2022/06/16 | 1,524 | 1,524 | 1,515 | 1,520 | +5 | +0.3% | 2,500 |
| 2022/06/15 | 1,523 | 1,523 | 1,505 | 1,515 | ±0 | ±0% | 1,700 |
| 2022/06/14 | 1,518 | 1,518 | 1,502 | 1,515 | ±0 | ±0% | 1,100 |
| 2022/06/13 | 1,521 | 1,529 | 1,511 | 1,515 | -18 | -1.2% | 2,800 |
651～
700
件表示中 / 2390件
類似銘柄と比較する
現在ご覧いただいている「クレステック」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 |
|---|---|---|---|---|---|---|---|---|
| クレステック | 170,100円 | -0.7% | -3.5% | 4.47% | 6.77倍 | 0.61倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 重松製 | 77,500円 | +1.6% | +20.0% | 1.94% | 8.89倍 | 0.66倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| ＩＦＩＳ | 54,300円 | +22.0% | +13.6% | 3.96% | 10.26倍 | 0.92倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| 南海プライ | 534,000円 | +5.2% | -29.5% | 2.81% | 12.92倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| アルメディオ | 25,200円 | -47.6% | -70.8% | 0.00% | 8.16倍 | 0.60倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
市場注目の銘柄
チャート関連のコラム
