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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 1,152 | 1,179 | 1,152 | 1,170 | +24 | +2.1% | 3,500 |
| 2018/07/11 | 1,152 | 1,159 | 1,146 | 1,146 | -4 | -0.3% | 2,200 |
| 2018/07/10 | 1,146 | 1,170 | 1,146 | 1,150 | +5 | +0.4% | 3,300 |
| 2018/07/09 | 1,156 | 1,162 | 1,142 | 1,145 | -11 | -1% | 3,600 |
| 2018/07/06 | 1,171 | 1,177 | 1,141 | 1,156 | -14 | -1.2% | 6,100 |
| 2018/07/05 | 1,181 | 1,190 | 1,170 | 1,170 | -16 | -1.3% | 3,600 |
| 2018/07/04 | 1,202 | 1,202 | 1,175 | 1,186 | -15 | -1.2% | 3,800 |
| 2018/07/03 | 1,214 | 1,214 | 1,189 | 1,201 | +1 | +0.1% | 10,100 |
| 2018/07/02 | 1,213 | 1,214 | 1,200 | 1,200 | +9 | +0.8% | 2,000 |
| 2018/06/29 | 1,186 | 1,233 | 1,173 | 1,191 | +5 | +0.4% | 3,200 |
| 2018/06/28 | 1,189 | 1,189 | 1,165 | 1,186 | -15 | -1.2% | 1,200 |
| 2018/06/27 | 1,208 | 1,208 | 1,201 | 1,201 | -13 | -1.1% | 2,400 |
| 2018/06/26 | 1,200 | 1,215 | 1,200 | 1,214 | +11 | +0.9% | 3,500 |
| 2018/06/25 | 1,208 | 1,210 | 1,201 | 1,203 | -3 | -0.2% | 5,600 |
| 2018/06/22 | 1,206 | 1,216 | 1,204 | 1,206 | ±0 | ±0% | 5,300 |
| 2018/06/21 | 1,213 | 1,215 | 1,205 | 1,206 | -7 | -0.6% | 3,000 |
| 2018/06/20 | 1,211 | 1,233 | 1,206 | 1,213 | +1 | +0.1% | 3,600 |
| 2018/06/19 | 1,222 | 1,223 | 1,212 | 1,212 | -13 | -1.1% | 5,600 |
| 2018/06/18 | 1,228 | 1,240 | 1,218 | 1,225 | -13 | -1.1% | 4,700 |
| 2018/06/15 | 1,234 | 1,241 | 1,232 | 1,238 | +8 | +0.7% | 7,000 |
| 2018/06/14 | 1,227 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 2,000 |
| 2018/06/13 | 1,231 | 1,235 | 1,220 | 1,225 | -6 | -0.5% | 3,000 |
| 2018/06/12 | 1,231 | 1,231 | 1,226 | 1,231 | +11 | +0.9% | 900 |
| 2018/06/11 | 1,226 | 1,229 | 1,220 | 1,220 | ±0 | ±0% | 2,300 |
| 2018/06/08 | 1,226 | 1,234 | 1,220 | 1,220 | +3 | +0.2% | 2,900 |
| 2018/06/07 | 1,227 | 1,227 | 1,217 | 1,217 | -6 | -0.5% | 1,500 |
| 2018/06/06 | 1,224 | 1,224 | 1,200 | 1,223 | +6 | +0.5% | 2,600 |
| 2018/06/05 | 1,210 | 1,230 | 1,210 | 1,217 | +7 | +0.6% | 3,300 |
| 2018/06/04 | 1,201 | 1,210 | 1,201 | 1,210 | +11 | +0.9% | 1,300 |
| 2018/06/01 | 1,197 | 1,213 | 1,197 | 1,199 | -4 | -0.3% | 3,500 |
| 2018/05/31 | 1,198 | 1,220 | 1,194 | 1,203 | +8 | +0.7% | 3,800 |
| 2018/05/30 | 1,202 | 1,202 | 1,183 | 1,195 | -8 | -0.7% | 5,800 |
| 2018/05/29 | 1,230 | 1,239 | 1,203 | 1,203 | -36 | -2.9% | 7,500 |
| 2018/05/28 | 1,222 | 1,243 | 1,211 | 1,239 | +41 | +3.4% | 9,400 |
| 2018/05/25 | 1,275 | 1,275 | 1,198 | 1,198 | -91 | -7.1% | 31,200 |
| 2018/05/24 | 1,288 | 1,291 | 1,233 | 1,289 | +1 | +0.1% | 12,000 |
| 2018/05/23 | 1,285 | 1,297 | 1,264 | 1,288 | +5 | +0.4% | 3,400 |
| 2018/05/22 | 1,294 | 1,299 | 1,283 | 1,283 | -11 | -0.9% | 4,300 |
| 2018/05/21 | 1,292 | 1,295 | 1,284 | 1,294 | +9 | +0.7% | 3,600 |
| 2018/05/18 | 1,297 | 1,300 | 1,284 | 1,285 | +1 | +0.1% | 1,700 |
| 2018/05/17 | 1,299 | 1,300 | 1,281 | 1,284 | +3 | +0.2% | 3,700 |
| 2018/05/16 | 1,298 | 1,298 | 1,281 | 1,281 | -29 | -2.2% | 3,700 |
| 2018/05/15 | 1,340 | 1,345 | 1,300 | 1,310 | -15 | -1.1% | 3,800 |
| 2018/05/14 | 1,269 | 1,325 | 1,269 | 1,325 | +104 | +8.5% | 30,500 |
| 2018/05/11 | 1,259 | 1,259 | 1,214 | 1,221 | -34 | -2.7% | 6,000 |
| 2018/05/10 | 1,234 | 1,265 | 1,234 | 1,255 | +15 | +1.2% | 4,600 |
| 2018/05/09 | 1,262 | 1,264 | 1,240 | 1,240 | -20 | -1.6% | 3,100 |
| 2018/05/08 | 1,228 | 1,271 | 1,226 | 1,260 | -28 | -2.2% | 13,500 |
| 2018/05/07 | 1,281 | 1,290 | 1,257 | 1,288 | +6 | +0.5% | 12,300 |
| 2018/05/02 | 1,275 | 1,282 | 1,248 | 1,282 | +3 | +0.2% | 8,800 |
1651～
1700
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
