大成ラミックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,835 | 2,835 | 2,816 | 2,817 | -22 | -0.8% | 2,400 |
| 2024/05/15 | 2,841 | 2,846 | 2,825 | 2,839 | ±0 | ±0% | 5,200 |
| 2024/05/14 | 2,860 | 2,873 | 2,835 | 2,839 | -35 | -1.2% | 5,900 |
| 2024/05/13 | 2,852 | 2,874 | 2,852 | 2,874 | +24 | +0.8% | 2,500 |
| 2024/05/10 | 2,849 | 2,870 | 2,848 | 2,850 | ±0 | ±0% | 1,500 |
| 2024/05/09 | 2,857 | 2,871 | 2,846 | 2,850 | -11 | -0.4% | 1,700 |
| 2024/05/08 | 2,855 | 2,867 | 2,845 | 2,861 | -5 | -0.2% | 2,900 |
| 2024/05/07 | 2,865 | 2,875 | 2,851 | 2,866 | +16 | +0.6% | 2,600 |
| 2024/05/02 | 2,875 | 2,875 | 2,850 | 2,850 | -15 | -0.5% | 3,600 |
| 2024/05/01 | 2,863 | 2,876 | 2,856 | 2,865 | +2 | +0.1% | 1,800 |
| 2024/04/30 | 2,860 | 2,880 | 2,845 | 2,863 | -2 | -0.1% | 5,500 |
| 2024/04/26 | 2,867 | 2,882 | 2,865 | 2,865 | -2 | -0.1% | 1,700 |
| 2024/04/25 | 2,884 | 2,899 | 2,867 | 2,867 | -14 | -0.5% | 3,600 |
| 2024/04/24 | 2,884 | 2,902 | 2,881 | 2,881 | +3 | +0.1% | 3,500 |
| 2024/04/23 | 2,910 | 2,910 | 2,878 | 2,878 | -16 | -0.6% | 1,400 |
| 2024/04/22 | 2,869 | 2,894 | 2,868 | 2,894 | +28 | +1% | 2,800 |
| 2024/04/19 | 2,876 | 2,894 | 2,850 | 2,866 | -11 | -0.4% | 4,100 |
| 2024/04/18 | 2,873 | 2,898 | 2,873 | 2,877 | -3 | -0.1% | 1,000 |
| 2024/04/17 | 2,900 | 2,912 | 2,880 | 2,880 | -22 | -0.8% | 3,600 |
| 2024/04/16 | 2,910 | 2,914 | 2,901 | 2,902 | -8 | -0.3% | 4,000 |
| 2024/04/15 | 2,911 | 2,925 | 2,906 | 2,910 | -10 | -0.3% | 3,500 |
| 2024/04/12 | 2,934 | 2,936 | 2,910 | 2,920 | +8 | +0.3% | 3,000 |
| 2024/04/11 | 2,920 | 2,936 | 2,903 | 2,912 | -8 | -0.3% | 1,600 |
| 2024/04/10 | 2,936 | 2,936 | 2,916 | 2,920 | -16 | -0.5% | 1,900 |
| 2024/04/09 | 2,930 | 2,936 | 2,921 | 2,936 | +12 | +0.4% | 1,400 |
| 2024/04/08 | 2,922 | 2,941 | 2,904 | 2,924 | +12 | +0.4% | 4,200 |
| 2024/04/05 | 2,900 | 2,938 | 2,881 | 2,912 | +1 | ±0% | 4,200 |
| 2024/04/04 | 2,900 | 2,918 | 2,900 | 2,911 | +11 | +0.4% | 5,100 |
| 2024/04/03 | 2,900 | 2,924 | 2,862 | 2,900 | -1 | ±0% | 9,400 |
| 2024/04/02 | 2,979 | 2,979 | 2,901 | 2,901 | -78 | -2.6% | 9,100 |
| 2024/04/01 | 3,000 | 3,000 | 2,973 | 2,979 | -5 | -0.2% | 3,200 |
| 2024/03/29 | 2,950 | 3,000 | 2,950 | 2,984 | +34 | +1.2% | 5,800 |
| 2024/03/28 | 2,968 | 3,015 | 2,950 | 2,950 | -120 | -3.9% | 11,800 |
| 2024/03/27 | 3,045 | 3,080 | 3,045 | 3,070 | +30 | +1% | 16,200 |
| 2024/03/26 | 3,030 | 3,060 | 3,030 | 3,040 | ±0 | ±0% | 8,700 |
| 2024/03/25 | 3,070 | 3,070 | 3,040 | 3,040 | -35 | -1.1% | 10,900 |
| 2024/03/22 | 3,060 | 3,075 | 3,040 | 3,075 | +15 | +0.5% | 5,000 |
| 2024/03/21 | 3,070 | 3,070 | 3,045 | 3,060 | -10 | -0.3% | 5,100 |
| 2024/03/19 | 3,030 | 3,070 | 3,020 | 3,070 | +45 | +1.5% | 4,300 |
| 2024/03/18 | 3,025 | 3,045 | 2,999 | 3,025 | ±0 | ±0% | 3,200 |
| 2024/03/15 | 3,060 | 3,060 | 2,975 | 3,025 | -30 | -1% | 12,300 |
| 2024/03/14 | 3,000 | 3,065 | 3,000 | 3,055 | +55 | +1.8% | 6,500 |
| 2024/03/13 | 2,998 | 3,015 | 2,998 | 3,000 | +1 | ±0% | 4,700 |
| 2024/03/12 | 2,999 | 2,999 | 2,973 | 2,999 | ±0 | ±0% | 4,800 |
| 2024/03/11 | 2,997 | 3,005 | 2,976 | 2,999 | -11 | -0.4% | 4,900 |
| 2024/03/08 | 2,982 | 3,010 | 2,980 | 3,010 | +14 | +0.5% | 7,300 |
| 2024/03/07 | 2,997 | 2,997 | 2,980 | 2,996 | -1 | ±0% | 3,500 |
| 2024/03/06 | 2,974 | 3,000 | 2,974 | 2,997 | +14 | +0.5% | 5,700 |
| 2024/03/05 | 2,962 | 3,005 | 2,962 | 2,983 | -37 | -1.2% | 4,500 |
| 2024/03/04 | 2,998 | 3,065 | 2,961 | 3,020 | +30 | +1% | 11,300 |
1～
50
件表示中 / 5412件
類似銘柄と比較する
現在ご覧いただいている「大成ラミック」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 |
|---|---|---|---|---|---|---|---|---|
| 大成ラミック | 282,200円 | +5.3% | +3.0% | 2.48% | 15.75倍 | 0.74倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 日本化 | 237,300円 | +3.8% | +21.7% | 2.95% | 10.47倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 積化成 | 44,900円 | +1.3% | -19.5% | 2.90% | 23.98倍 | 0.36倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 高純度化 | 326,500円 | +13.9% | +23.0% | 3.86% | 32.41倍 | 1.30倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
| フマキラー | 121,900円 | +9.4% | +3.6% | 1.80% | 12.87倍 | 0.87倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
