大成ラミックグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,498 | 2,498 | 2,471 | 2,474 | -1 | ±0% | 14,900 |
| 2024/12/30 | 2,497 | 2,513 | 2,475 | 2,475 | -20 | -0.8% | 24,300 |
| 2024/12/27 | 2,459 | 2,500 | 2,458 | 2,495 | +45 | +1.8% | 17,000 |
| 2024/12/26 | 2,439 | 2,461 | 2,439 | 2,450 | +4 | +0.2% | 20,000 |
| 2024/12/25 | 2,426 | 2,505 | 2,400 | 2,446 | +31 | +1.3% | 61,200 |
| 2024/12/24 | 2,424 | 2,428 | 2,412 | 2,415 | -7 | -0.3% | 24,700 |
| 2024/12/23 | 2,426 | 2,430 | 2,418 | 2,422 | -1 | ±0% | 23,800 |
| 2024/12/20 | 2,446 | 2,456 | 2,423 | 2,423 | -18 | -0.7% | 28,800 |
| 2024/12/19 | 2,453 | 2,459 | 2,441 | 2,441 | -18 | -0.7% | 25,500 |
| 2024/12/18 | 2,480 | 2,480 | 2,459 | 2,459 | -16 | -0.6% | 23,500 |
| 2024/12/17 | 2,477 | 2,477 | 2,469 | 2,475 | +5 | +0.2% | 9,100 |
| 2024/12/16 | 2,475 | 2,478 | 2,465 | 2,470 | +6 | +0.2% | 14,200 |
| 2024/12/13 | 2,490 | 2,490 | 2,461 | 2,464 | -36 | -1.4% | 39,700 |
| 2024/12/12 | 2,519 | 2,525 | 2,496 | 2,500 | -10 | -0.4% | 20,800 |
| 2024/12/11 | 2,519 | 2,530 | 2,510 | 2,510 | -9 | -0.4% | 12,100 |
| 2024/12/10 | 2,560 | 2,562 | 2,518 | 2,519 | -33 | -1.3% | 18,600 |
| 2024/12/09 | 2,536 | 2,555 | 2,535 | 2,552 | +16 | +0.6% | 9,100 |
| 2024/12/06 | 2,508 | 2,536 | 2,505 | 2,536 | +26 | +1% | 10,500 |
| 2024/12/05 | 2,499 | 2,510 | 2,495 | 2,510 | +11 | +0.4% | 8,700 |
| 2024/12/04 | 2,513 | 2,513 | 2,495 | 2,499 | -18 | -0.7% | 18,100 |
| 2024/12/03 | 2,511 | 2,517 | 2,506 | 2,517 | +12 | +0.5% | 9,900 |
| 2024/12/02 | 2,505 | 2,518 | 2,505 | 2,505 | ±0 | ±0% | 8,800 |
| 2024/11/29 | 2,524 | 2,524 | 2,505 | 2,505 | -19 | -0.8% | 11,200 |
| 2024/11/28 | 2,523 | 2,533 | 2,512 | 2,524 | +1 | ±0% | 6,400 |
| 2024/11/27 | 2,550 | 2,550 | 2,520 | 2,523 | -26 | -1% | 8,300 |
| 2024/11/26 | 2,550 | 2,564 | 2,548 | 2,549 | -1 | ±0% | 3,800 |
| 2024/11/25 | 2,570 | 2,586 | 2,550 | 2,550 | -18 | -0.7% | 17,700 |
| 2024/11/22 | 2,561 | 2,568 | 2,552 | 2,568 | +16 | +0.6% | 6,600 |
| 2024/11/21 | 2,565 | 2,565 | 2,552 | 2,552 | -8 | -0.3% | 2,600 |
| 2024/11/20 | 2,566 | 2,566 | 2,553 | 2,560 | ±0 | ±0% | 3,600 |
| 2024/11/19 | 2,541 | 2,560 | 2,541 | 2,560 | +20 | +0.8% | 10,100 |
| 2024/11/18 | 2,525 | 2,548 | 2,525 | 2,540 | +23 | +0.9% | 12,300 |
| 2024/11/15 | 2,517 | 2,532 | 2,505 | 2,517 | +12 | +0.5% | 12,800 |
| 2024/11/14 | 2,550 | 2,550 | 2,498 | 2,505 | -41 | -1.6% | 33,400 |
| 2024/11/13 | 2,595 | 2,595 | 2,500 | 2,546 | -37 | -1.4% | 41,800 |
| 2024/11/12 | 2,581 | 2,596 | 2,576 | 2,583 | +8 | +0.3% | 12,300 |
| 2024/11/11 | 2,561 | 2,638 | 2,561 | 2,575 | +23 | +0.9% | 34,400 |
| 2024/11/08 | 2,561 | 2,575 | 2,552 | 2,552 | -15 | -0.6% | 8,700 |
| 2024/11/07 | 2,561 | 2,575 | 2,559 | 2,567 | +6 | +0.2% | 10,500 |
| 2024/11/06 | 2,565 | 2,570 | 2,558 | 2,561 | -4 | -0.2% | 10,600 |
| 2024/11/05 | 2,584 | 2,588 | 2,565 | 2,565 | -12 | -0.5% | 6,100 |
| 2024/11/01 | 2,570 | 2,580 | 2,568 | 2,577 | ±0 | ±0% | 4,100 |
| 2024/10/31 | 2,561 | 2,581 | 2,561 | 2,577 | +26 | +1% | 11,500 |
| 2024/10/30 | 2,598 | 2,598 | 2,551 | 2,551 | -47 | -1.8% | 24,900 |
| 2024/10/29 | 2,598 | 2,602 | 2,593 | 2,598 | -1 | ±0% | 7,300 |
| 2024/10/28 | 2,588 | 2,605 | 2,588 | 2,599 | +18 | +0.7% | 6,600 |
| 2024/10/25 | 2,596 | 2,596 | 2,551 | 2,581 | -13 | -0.5% | 15,900 |
| 2024/10/24 | 2,605 | 2,605 | 2,589 | 2,594 | -12 | -0.5% | 14,400 |
| 2024/10/23 | 2,606 | 2,615 | 2,605 | 2,606 | +1 | ±0% | 3,900 |
| 2024/10/22 | 2,615 | 2,616 | 2,602 | 2,605 | -12 | -0.5% | 5,800 |
101～
150
件表示中 / 5669件
類似銘柄と比較する
現在ご覧いただいている「大成ラミクＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 大成ラミクＧ | 243,700円 | +3.9% | -27.4% | 2.87% | 12.61倍 | 0.61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 | 197,000円 | +0.4% | -56.2% | 5.38% | 15.64倍 | 0.37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 |
| アキレス | 119,400円 | +2.4% | -9.2% | 2.51% | 20.40倍 | 0.41倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| リプロセル | 17,700円 | +2.0% | - | 0.00% | - | 1.87倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| タイガポリ | 82,800円 | -3.3% | -8.6% | 3.38% | 9.08倍 | 0.37倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
