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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 518 | 519 | 515 | 517 | -3 | -0.6% | 900 |
| 2024/04/12 | 521 | 521 | 517 | 520 | +1 | +0.2% | 2,000 |
| 2024/04/11 | 514 | 519 | 514 | 519 | +7 | +1.4% | 2,600 |
| 2024/04/10 | 513 | 521 | 510 | 512 | ±0 | ±0% | 5,800 |
| 2024/04/09 | 512 | 512 | 510 | 512 | +2 | +0.4% | 2,500 |
| 2024/04/08 | 512 | 514 | 510 | 510 | -4 | -0.8% | 2,700 |
| 2024/04/05 | 508 | 514 | 508 | 514 | +3 | +0.6% | 2,800 |
| 2024/04/04 | 510 | 512 | 509 | 511 | -2 | -0.4% | 2,900 |
| 2024/04/03 | 511 | 515 | 511 | 513 | +1 | +0.2% | 1,100 |
| 2024/04/02 | 516 | 517 | 512 | 512 | -7 | -1.3% | 1,800 |
| 2024/04/01 | 520 | 520 | 518 | 519 | ±0 | ±0% | 1,800 |
| 2024/03/29 | 518 | 522 | 518 | 519 | +1 | +0.2% | 2,100 |
| 2024/03/28 | 512 | 522 | 508 | 518 | -33 | -6% | 15,900 |
| 2024/03/27 | 541 | 551 | 541 | 551 | +6 | +1.1% | 11,000 |
| 2024/03/26 | 541 | 545 | 540 | 545 | +4 | +0.7% | 6,800 |
| 2024/03/25 | 536 | 541 | 535 | 541 | +3 | +0.6% | 6,600 |
| 2024/03/22 | 538 | 539 | 536 | 538 | ±0 | ±0% | 4,400 |
| 2024/03/21 | 536 | 538 | 535 | 538 | +3 | +0.6% | 2,600 |
| 2024/03/19 | 533 | 535 | 533 | 535 | +2 | +0.4% | 2,200 |
| 2024/03/18 | 530 | 533 | 528 | 533 | ±0 | ±0% | 6,000 |
| 2024/03/15 | 531 | 534 | 530 | 533 | +2 | +0.4% | 1,700 |
| 2024/03/14 | 529 | 531 | 526 | 531 | +2 | +0.4% | 3,100 |
| 2024/03/13 | 527 | 529 | 526 | 529 | -1 | -0.2% | 4,500 |
| 2024/03/12 | 531 | 533 | 526 | 530 | -2 | -0.4% | 4,400 |
| 2024/03/11 | 530 | 533 | 527 | 532 | +1 | +0.2% | 4,900 |
| 2024/03/08 | 533 | 533 | 529 | 531 | -1 | -0.2% | 4,400 |
| 2024/03/07 | 534 | 534 | 531 | 532 | -2 | -0.4% | 5,500 |
| 2024/03/06 | 532 | 534 | 529 | 534 | +4 | +0.8% | 3,800 |
| 2024/03/05 | 530 | 535 | 527 | 530 | -5 | -0.9% | 4,700 |
| 2024/03/04 | 530 | 538 | 530 | 535 | +1 | +0.2% | 3,700 |
| 2024/03/01 | 530 | 534 | 528 | 534 | +2 | +0.4% | 5,600 |
| 2024/02/29 | 530 | 535 | 530 | 532 | +2 | +0.4% | 2,400 |
| 2024/02/28 | 540 | 545 | 530 | 530 | -5 | -0.9% | 5,500 |
| 2024/02/27 | 532 | 539 | 532 | 535 | +3 | +0.6% | 3,000 |
| 2024/02/26 | 539 | 539 | 529 | 532 | ±0 | ±0% | 5,600 |
| 2024/02/22 | 539 | 540 | 531 | 532 | -7 | -1.3% | 1,600 |
| 2024/02/21 | 538 | 541 | 537 | 539 | +1 | +0.2% | 2,500 |
| 2024/02/20 | 527 | 543 | 527 | 538 | +13 | +2.5% | 3,400 |
| 2024/02/19 | 522 | 525 | 518 | 525 | +4 | +0.8% | 3,800 |
| 2024/02/16 | 517 | 523 | 517 | 521 | +4 | +0.8% | 1,800 |
| 2024/02/15 | 548 | 550 | 507 | 517 | -29 | -5.3% | 12,600 |
| 2024/02/14 | 545 | 546 | 545 | 546 | +2 | +0.4% | 2,100 |
| 2024/02/13 | 545 | 550 | 544 | 544 | -1 | -0.2% | 6,000 |
| 2024/02/09 | 539 | 545 | 539 | 545 | +5 | +0.9% | 2,100 |
| 2024/02/08 | 538 | 540 | 535 | 540 | +5 | +0.9% | 3,100 |
| 2024/02/07 | 534 | 537 | 534 | 535 | +2 | +0.4% | 2,000 |
| 2024/02/06 | 530 | 534 | 530 | 533 | +4 | +0.8% | 4,100 |
| 2024/02/05 | 529 | 529 | 527 | 529 | +2 | +0.4% | 1,600 |
| 2024/02/02 | 530 | 532 | 524 | 527 | -8 | -1.5% | 4,400 |
| 2024/02/01 | 531 | 535 | 531 | 535 | +5 | +0.9% | 1,000 |
151～
200
件表示中 / 3586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 | 53,300円 | +0.9% | -9.4% | 3.94% | 12.60倍 | 0.65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 |
| プラッツ | 59,900円 | +22.1% | -14.4% | 2.34% | 16.38倍 | 0.67倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| セブン工 | 46,000円 | +1.9% | +169.0% | 4.35% | 31.10倍 | 0.33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 | 57,700円 | +8.1% | - | 4.16% | 12.90倍 | 0.92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 |
| 光・彩 | 116,600円 | +5.0% | +4.3% | 2.14% | 18.37倍 | 1.21倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
市場注目の銘柄
チャート関連のコラム
