元旦ビューティ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,774 | 1,774 | 1,745 | 1,750 | -36 | -2% | 2,300 |
| 2024/05/20 | 1,760 | 1,790 | 1,750 | 1,786 | +12 | +0.7% | 1,700 |
| 2024/05/17 | 1,794 | 1,794 | 1,755 | 1,774 | -18 | -1% | 1,300 |
| 2024/05/16 | 1,820 | 1,820 | 1,752 | 1,792 | -28 | -1.5% | 1,100 |
| 2024/05/15 | 1,753 | 1,848 | 1,753 | 1,820 | +68 | +3.9% | 700 |
| 2024/05/14 | 1,810 | 1,810 | 1,752 | 1,752 | -84 | -4.6% | 1,600 |
| 2024/05/13 | 1,787 | 1,836 | 1,787 | 1,836 | +46 | +2.6% | 2,900 |
| 2024/05/10 | 1,805 | 1,805 | 1,790 | 1,790 | +25 | +1.4% | 300 |
| 2024/05/09 | 1,805 | 1,805 | 1,765 | 1,765 | -5 | -0.3% | 300 |
| 2024/05/08 | 1,810 | 1,810 | 1,770 | 1,770 | -40 | -2.2% | 700 |
| 2024/05/07 | 1,831 | 1,831 | 1,810 | 1,810 | +19 | +1.1% | 500 |
| 2024/05/02 | 1,791 | 1,791 | 1,791 | 1,791 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,835 | 1,835 | 1,782 | 1,790 | -10 | -0.6% | 600 |
| 2024/04/26 | 1,830 | 1,830 | 1,790 | 1,800 | -15 | -0.8% | 600 |
| 2024/04/25 | 1,823 | 1,823 | 1,815 | 1,815 | ±0 | ±0% | 300 |
| 2024/04/24 | 1,774 | 1,815 | 1,774 | 1,815 | +15 | +0.8% | 300 |
| 2024/04/23 | 1,800 | 1,800 | 1,800 | 1,800 | +19 | +1.1% | 1,000 |
| 2024/04/22 | 1,795 | 1,795 | 1,781 | 1,781 | -14 | -0.8% | 500 |
| 2024/04/19 | 1,805 | 1,805 | 1,795 | 1,795 | -21 | -1.2% | 600 |
| 2024/04/18 | 1,859 | 1,860 | 1,802 | 1,816 | -43 | -2.3% | 1,500 |
| 2024/04/17 | 1,857 | 1,859 | 1,857 | 1,859 | +2 | +0.1% | 300 |
| 2024/04/16 | 1,826 | 1,857 | 1,826 | 1,857 | - | - | 200 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,907 | 1,938 | 1,866 | 1,866 | -40 | -2.1% | 600 |
| 2024/04/11 | 1,869 | 1,946 | 1,869 | 1,906 | +18 | +1% | 1,500 |
| 2024/04/10 | 1,888 | 1,888 | 1,888 | 1,888 | ±0 | ±0% | 100 |
| 2024/04/09 | 1,810 | 1,888 | 1,810 | 1,888 | +40 | +2.2% | 1,700 |
| 2024/04/08 | 1,875 | 1,888 | 1,848 | 1,848 | +13 | +0.7% | 1,300 |
| 2024/04/05 | 1,770 | 1,835 | 1,752 | 1,835 | -15 | -0.8% | 1,700 |
| 2024/04/04 | 1,885 | 1,885 | 1,850 | 1,850 | - | - | 300 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,960 | 1,960 | 1,904 | 1,925 | +45 | +2.4% | 1,800 |
| 2024/04/01 | 1,926 | 1,926 | 1,879 | 1,880 | -46 | -2.4% | 1,100 |
| 2024/03/29 | 1,904 | 1,970 | 1,904 | 1,926 | -40 | -2% | 1,000 |
| 2024/03/28 | 1,921 | 1,966 | 1,891 | 1,966 | +31 | +1.6% | 1,500 |
| 2024/03/27 | 1,927 | 1,935 | 1,920 | 1,935 | +15 | +0.8% | 3,100 |
| 2024/03/26 | 1,945 | 1,945 | 1,920 | 1,920 | -14 | -0.7% | 600 |
| 2024/03/25 | 1,948 | 1,948 | 1,916 | 1,934 | +23 | +1.2% | 1,600 |
| 2024/03/22 | 1,925 | 1,950 | 1,911 | 1,911 | -14 | -0.7% | 700 |
| 2024/03/21 | 1,916 | 1,956 | 1,916 | 1,925 | +23 | +1.2% | 600 |
| 2024/03/19 | 1,942 | 1,942 | 1,902 | 1,902 | -40 | -2.1% | 400 |
| 2024/03/18 | 1,962 | 1,962 | 1,910 | 1,942 | +18 | +0.9% | 800 |
| 2024/03/15 | 1,916 | 1,940 | 1,915 | 1,924 | +9 | +0.5% | 1,200 |
| 2024/03/14 | 1,916 | 1,916 | 1,915 | 1,915 | +1 | +0.1% | 300 |
| 2024/03/13 | 1,898 | 1,914 | 1,898 | 1,914 | +16 | +0.8% | 1,500 |
| 2024/03/12 | 1,910 | 1,947 | 1,872 | 1,898 | +28 | +1.5% | 1,600 |
| 2024/03/11 | 1,914 | 1,914 | 1,870 | 1,870 | -38 | -2% | 2,200 |
| 2024/03/08 | 1,880 | 1,908 | 1,870 | 1,908 | +28 | +1.5% | 3,600 |
| 2024/03/07 | 1,907 | 1,913 | 1,880 | 1,880 | -20 | -1.1% | 3,300 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「元 旦」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 |
|---|---|---|---|---|---|---|---|---|
| 元 旦 | 175,000円 | +5.3% | -13.1% | 1.43% | 18.55倍 | 1.22倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
| イワブチ | 711,000円 | +1.2% | -20.4% | 3.09% | 14.94倍 | 0.41倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 日創プロ | 102,300円 | +28.3% | +184.6% | 2.93% | 8.12倍 | 0.58倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| ＫＴＣ | 268,000円 | +16.3% | +4.8% | 2.99% | 9.35倍 | 0.53倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| ＭＫ精工 | 39,700円 | -6.9% | -55.6% | 2.02% | 8.96倍 | 0.39倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
市場注目の銘柄
チャート関連のコラム
