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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,454 | 1,454 | 1,441 | 1,446 | -2 | -0.1% | 6,600 |
| 2024/09/19 | 1,430 | 1,456 | 1,426 | 1,448 | +18 | +1.3% | 7,100 |
| 2024/09/18 | 1,431 | 1,445 | 1,413 | 1,430 | +1 | +0.1% | 6,600 |
| 2024/09/17 | 1,451 | 1,452 | 1,411 | 1,429 | -19 | -1.3% | 8,900 |
| 2024/09/13 | 1,470 | 1,470 | 1,440 | 1,448 | -12 | -0.8% | 8,500 |
| 2024/09/12 | 1,467 | 1,470 | 1,450 | 1,460 | +5 | +0.3% | 5,600 |
| 2024/09/11 | 1,503 | 1,503 | 1,445 | 1,455 | -45 | -3% | 24,700 |
| 2024/09/10 | 1,509 | 1,513 | 1,500 | 1,500 | -9 | -0.6% | 6,800 |
| 2024/09/09 | 1,486 | 1,509 | 1,475 | 1,509 | +3 | +0.2% | 11,300 |
| 2024/09/06 | 1,525 | 1,526 | 1,506 | 1,506 | -22 | -1.4% | 4,400 |
| 2024/09/05 | 1,530 | 1,540 | 1,513 | 1,528 | +2 | +0.1% | 9,200 |
| 2024/09/04 | 1,542 | 1,542 | 1,525 | 1,526 | -48 | -3% | 6,100 |
| 2024/09/03 | 1,578 | 1,580 | 1,570 | 1,574 | +3 | +0.2% | 3,000 |
| 2024/09/02 | 1,584 | 1,584 | 1,561 | 1,571 | +22 | +1.4% | 4,200 |
| 2024/08/30 | 1,536 | 1,549 | 1,527 | 1,549 | +18 | +1.2% | 5,400 |
| 2024/08/29 | 1,536 | 1,536 | 1,531 | 1,531 | -6 | -0.4% | 1,400 |
| 2024/08/28 | 1,540 | 1,540 | 1,535 | 1,537 | +4 | +0.3% | 1,500 |
| 2024/08/27 | 1,525 | 1,535 | 1,522 | 1,533 | +14 | +0.9% | 7,700 |
| 2024/08/26 | 1,526 | 1,526 | 1,510 | 1,519 | -6 | -0.4% | 4,200 |
| 2024/08/23 | 1,536 | 1,538 | 1,511 | 1,525 | -10 | -0.7% | 11,700 |
| 2024/08/22 | 1,540 | 1,547 | 1,535 | 1,535 | -1 | -0.1% | 9,300 |
| 2024/08/21 | 1,534 | 1,541 | 1,534 | 1,536 | -12 | -0.8% | 3,600 |
| 2024/08/20 | 1,551 | 1,561 | 1,537 | 1,548 | +9 | +0.6% | 12,300 |
| 2024/08/19 | 1,567 | 1,567 | 1,530 | 1,539 | -21 | -1.3% | 20,000 |
| 2024/08/16 | 1,595 | 1,595 | 1,551 | 1,560 | -31 | -1.9% | 27,300 |
| 2024/08/15 | 1,632 | 1,674 | 1,567 | 1,591 | -121 | -7.1% | 31,200 |
| 2024/08/14 | 1,683 | 1,740 | 1,683 | 1,712 | +69 | +4.2% | 4,200 |
| 2024/08/13 | 1,618 | 1,643 | 1,618 | 1,643 | +25 | +1.5% | 4,600 |
| 2024/08/09 | 1,636 | 1,636 | 1,618 | 1,618 | -7 | -0.4% | 3,200 |
| 2024/08/08 | 1,635 | 1,640 | 1,625 | 1,625 | -23 | -1.4% | 1,700 |
| 2024/08/07 | 1,538 | 1,681 | 1,538 | 1,648 | +118 | +7.7% | 3,400 |
| 2024/08/06 | 1,450 | 1,552 | 1,450 | 1,530 | +189 | +14.1% | 11,800 |
| 2024/08/05 | 1,601 | 1,611 | 1,299 | 1,341 | -358 | -21.1% | 18,800 |
| 2024/08/02 | 1,752 | 1,752 | 1,685 | 1,699 | -78 | -4.4% | 11,700 |
| 2024/08/01 | 1,786 | 1,786 | 1,762 | 1,777 | -30 | -1.7% | 2,100 |
| 2024/07/31 | 1,808 | 1,808 | 1,763 | 1,807 | -1 | -0.1% | 1,500 |
| 2024/07/30 | 1,790 | 1,808 | 1,788 | 1,808 | ±0 | ±0% | 1,000 |
| 2024/07/29 | 1,834 | 1,834 | 1,808 | 1,808 | +14 | +0.8% | 1,700 |
| 2024/07/26 | 1,779 | 1,794 | 1,760 | 1,794 | +13 | +0.7% | 3,200 |
| 2024/07/25 | 1,817 | 1,824 | 1,780 | 1,781 | -45 | -2.5% | 10,300 |
| 2024/07/24 | 1,829 | 1,830 | 1,820 | 1,826 | -3 | -0.2% | 900 |
| 2024/07/23 | 1,838 | 1,847 | 1,829 | 1,829 | ±0 | ±0% | 1,400 |
| 2024/07/22 | 1,821 | 1,829 | 1,821 | 1,829 | -1 | -0.1% | 2,700 |
| 2024/07/19 | 1,840 | 1,850 | 1,830 | 1,830 | -10 | -0.5% | 1,600 |
| 2024/07/18 | 1,847 | 1,853 | 1,840 | 1,840 | -17 | -0.9% | 3,300 |
| 2024/07/17 | 1,857 | 1,857 | 1,851 | 1,857 | +1 | +0.1% | 800 |
| 2024/07/16 | 1,857 | 1,859 | 1,856 | 1,856 | +6 | +0.3% | 1,200 |
| 2024/07/12 | 1,848 | 1,850 | 1,846 | 1,850 | +2 | +0.1% | 2,100 |
| 2024/07/11 | 1,837 | 1,848 | 1,835 | 1,848 | +5 | +0.3% | 1,200 |
| 2024/07/10 | 1,848 | 1,848 | 1,840 | 1,843 | -7 | -0.4% | 800 |
51～
100
件表示中 / 2301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 | 151,600円 | -0.7% | -3.5% | 5.01% | 6.09倍 | 0.57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 |
| グラファイトＤ | 76,500円 | +14.2% | +75.8% | 3.92% | 17.84倍 | 1.00倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| ＣＳランバー | 278,000円 | -5.4% | -8.7% | 2.88% | 3.96倍 | 0.50倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| 幸和製作 | 98,000円 | -1.2% | -8.1% | 1.22% | 7.32倍 | 1.47倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| 菊水化 | 37,700円 | +7.2% | +25.7% | 4.24% | 11.20倍 | 0.49倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム
