研創の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 532 | 534 | 520 | 520 | -12 | -2.3% | 5,300 |
| 2025/04/03 | 531 | 538 | 525 | 532 | -1 | -0.2% | 5,000 |
| 2025/04/02 | 536 | 536 | 533 | 533 | -3 | -0.6% | 900 |
| 2025/04/01 | 546 | 546 | 536 | 536 | -9 | -1.7% | 2,400 |
| 2025/03/31 | 537 | 545 | 536 | 545 | +9 | +1.7% | 3,500 |
| 2025/03/28 | 534 | 554 | 532 | 536 | -29 | -5.1% | 9,100 |
| 2025/03/27 | 562 | 566 | 562 | 565 | +3 | +0.5% | 5,800 |
| 2025/03/26 | 562 | 563 | 561 | 562 | +1 | +0.2% | 4,000 |
| 2025/03/25 | 557 | 561 | 557 | 561 | +1 | +0.2% | 2,600 |
| 2025/03/24 | 559 | 560 | 557 | 560 | +3 | +0.5% | 2,900 |
| 2025/03/21 | 557 | 558 | 556 | 557 | +2 | +0.4% | 4,800 |
| 2025/03/19 | 552 | 555 | 552 | 555 | +1 | +0.2% | 2,100 |
| 2025/03/18 | 554 | 555 | 553 | 554 | ±0 | ±0% | 2,000 |
| 2025/03/17 | 554 | 560 | 545 | 554 | +1 | +0.2% | 10,300 |
| 2025/03/14 | 552 | 555 | 552 | 553 | +1 | +0.2% | 1,700 |
| 2025/03/13 | 551 | 553 | 551 | 552 | +2 | +0.4% | 1,200 |
| 2025/03/12 | 553 | 553 | 549 | 550 | +1 | +0.2% | 3,200 |
| 2025/03/11 | 554 | 554 | 549 | 549 | -5 | -0.9% | 4,000 |
| 2025/03/10 | 550 | 554 | 548 | 554 | +6 | +1.1% | 4,300 |
| 2025/03/07 | 545 | 550 | 544 | 548 | +3 | +0.6% | 3,300 |
| 2025/03/06 | 546 | 546 | 541 | 545 | -2 | -0.4% | 4,000 |
| 2025/03/05 | 548 | 548 | 546 | 547 | -1 | -0.2% | 1,500 |
| 2025/03/04 | 545 | 548 | 542 | 548 | +2 | +0.4% | 2,400 |
| 2025/03/03 | 550 | 550 | 540 | 546 | -2 | -0.4% | 4,200 |
| 2025/02/28 | 534 | 548 | 534 | 548 | -6 | -1.1% | 12,900 |
| 2025/02/27 | 553 | 554 | 552 | 554 | +6 | +1.1% | 1,700 |
| 2025/02/26 | 546 | 548 | 546 | 548 | +2 | +0.4% | 700 |
| 2025/02/25 | 550 | 553 | 546 | 546 | -6 | -1.1% | 2,700 |
| 2025/02/21 | 548 | 552 | 548 | 552 | +3 | +0.5% | 1,300 |
| 2025/02/20 | 547 | 549 | 547 | 549 | +2 | +0.4% | 700 |
| 2025/02/19 | 545 | 551 | 545 | 547 | -1 | -0.2% | 2,700 |
| 2025/02/18 | 550 | 552 | 547 | 548 | -2 | -0.4% | 1,900 |
| 2025/02/17 | 550 | 550 | 549 | 550 | +1 | +0.2% | 2,300 |
| 2025/02/14 | 553 | 553 | 549 | 549 | -2 | -0.4% | 2,700 |
| 2025/02/13 | 553 | 554 | 550 | 551 | +1 | +0.2% | 2,600 |
| 2025/02/12 | 552 | 552 | 549 | 550 | -4 | -0.7% | 3,900 |
| 2025/02/10 | 554 | 554 | 551 | 554 | -1 | -0.2% | 2,800 |
| 2025/02/07 | 563 | 563 | 555 | 555 | +5 | +0.9% | 3,700 |
| 2025/02/06 | 554 | 563 | 550 | 550 | +2 | +0.4% | 7,500 |
| 2025/02/05 | 548 | 549 | 548 | 548 | ±0 | ±0% | 1,800 |
| 2025/02/04 | 550 | 550 | 546 | 548 | -2 | -0.4% | 2,000 |
| 2025/02/03 | 548 | 550 | 547 | 550 | +3 | +0.5% | 1,900 |
| 2025/01/31 | 547 | 555 | 544 | 547 | +1 | +0.2% | 4,600 |
| 2025/01/30 | 545 | 546 | 545 | 546 | +1 | +0.2% | 300 |
| 2025/01/29 | 545 | 548 | 544 | 545 | ±0 | ±0% | 1,000 |
| 2025/01/28 | 547 | 548 | 545 | 545 | -2 | -0.4% | 700 |
| 2025/01/27 | 546 | 548 | 546 | 547 | -1 | -0.2% | 2,000 |
| 2025/01/24 | 545 | 548 | 545 | 548 | +3 | +0.6% | 900 |
| 2025/01/23 | 548 | 548 | 544 | 545 | +2 | +0.4% | 700 |
| 2025/01/22 | 545 | 545 | 543 | 543 | -2 | -0.4% | 600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「研 創」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 |
|---|---|---|---|---|---|---|---|---|
| 研 創 | 52,000円 | +0.9% | -9.4% | 4.04% | 12.30倍 | 0.63倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| ピープル | 51,800円 | +9.6% | - | 0.00% | 198.47倍 | 0.93倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| セブン工 | 48,600円 | +1.9% | +400.0% | 4.12% | 11.73倍 | 0.35倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| アミファ | 60,500円 | +8.1% | - | 3.97% | 13.53倍 | 0.97倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 東ボード | 51,400円 | +24.0% | - | 0.00% | 2.93倍 | 0.84倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム
