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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,661 | 2,661 | 2,600 | 2,626 | -8 | -0.3% | 12,000 |
| 2024/08/06 | 2,656 | 2,742 | 2,600 | 2,634 | +153 | +6.2% | 15,400 |
| 2024/08/05 | 2,689 | 2,689 | 2,475 | 2,481 | -217 | -8% | 21,900 |
| 2024/08/02 | 2,760 | 2,760 | 2,698 | 2,698 | -58 | -2.1% | 21,700 |
| 2024/08/01 | 2,800 | 2,819 | 2,754 | 2,756 | -50 | -1.8% | 11,500 |
| 2024/07/31 | 2,793 | 2,806 | 2,783 | 2,806 | +11 | +0.4% | 5,100 |
| 2024/07/30 | 2,782 | 2,810 | 2,782 | 2,795 | +1 | ±0% | 4,300 |
| 2024/07/29 | 2,775 | 2,795 | 2,775 | 2,794 | +24 | +0.9% | 4,900 |
| 2024/07/26 | 2,787 | 2,787 | 2,770 | 2,770 | -17 | -0.6% | 10,400 |
| 2024/07/25 | 2,797 | 2,801 | 2,786 | 2,787 | -5 | -0.2% | 6,200 |
| 2024/07/24 | 2,815 | 2,815 | 2,790 | 2,792 | -20 | -0.7% | 10,300 |
| 2024/07/23 | 2,811 | 2,827 | 2,805 | 2,812 | +1 | ±0% | 4,400 |
| 2024/07/22 | 2,835 | 2,838 | 2,811 | 2,811 | -14 | -0.5% | 7,000 |
| 2024/07/19 | 2,837 | 2,839 | 2,822 | 2,825 | -7 | -0.2% | 5,200 |
| 2024/07/18 | 2,827 | 2,839 | 2,827 | 2,832 | ±0 | ±0% | 3,500 |
| 2024/07/17 | 2,827 | 2,839 | 2,827 | 2,832 | ±0 | ±0% | 4,300 |
| 2024/07/16 | 2,839 | 2,839 | 2,830 | 2,832 | -4 | -0.1% | 7,200 |
| 2024/07/12 | 2,834 | 2,837 | 2,826 | 2,836 | +4 | +0.1% | 6,700 |
| 2024/07/11 | 2,829 | 2,832 | 2,812 | 2,832 | +20 | +0.7% | 6,000 |
| 2024/07/10 | 2,815 | 2,828 | 2,812 | 2,812 | -2 | -0.1% | 5,800 |
| 2024/07/09 | 2,844 | 2,844 | 2,814 | 2,814 | -9 | -0.3% | 7,900 |
| 2024/07/08 | 2,858 | 2,881 | 2,822 | 2,823 | -12 | -0.4% | 11,700 |
| 2024/07/05 | 2,843 | 2,843 | 2,826 | 2,835 | -8 | -0.3% | 5,000 |
| 2024/07/04 | 2,841 | 2,843 | 2,831 | 2,843 | +12 | +0.4% | 4,400 |
| 2024/07/03 | 2,842 | 2,842 | 2,821 | 2,831 | +9 | +0.3% | 4,200 |
| 2024/07/02 | 2,848 | 2,848 | 2,820 | 2,822 | -12 | -0.4% | 5,900 |
| 2024/07/01 | 2,849 | 2,849 | 2,822 | 2,834 | +12 | +0.4% | 4,500 |
| 2024/06/28 | 2,849 | 2,849 | 2,817 | 2,822 | -24 | -0.8% | 10,600 |
| 2024/06/27 | 2,833 | 2,846 | 2,816 | 2,846 | +6 | +0.2% | 8,600 |
| 2024/06/26 | 2,849 | 2,849 | 2,823 | 2,840 | +11 | +0.4% | 4,800 |
| 2024/06/25 | 2,838 | 2,838 | 2,810 | 2,829 | +4 | +0.1% | 7,700 |
| 2024/06/24 | 2,819 | 2,825 | 2,810 | 2,825 | +10 | +0.4% | 6,300 |
| 2024/06/21 | 2,800 | 2,819 | 2,800 | 2,815 | +15 | +0.5% | 3,800 |
| 2024/06/20 | 2,821 | 2,821 | 2,800 | 2,800 | -18 | -0.6% | 5,700 |
| 2024/06/19 | 2,817 | 2,820 | 2,810 | 2,818 | +13 | +0.5% | 2,500 |
| 2024/06/18 | 2,823 | 2,823 | 2,805 | 2,805 | -7 | -0.2% | 4,000 |
| 2024/06/17 | 2,810 | 2,825 | 2,809 | 2,812 | -9 | -0.3% | 4,700 |
| 2024/06/14 | 2,801 | 2,823 | 2,801 | 2,821 | +21 | +0.8% | 6,500 |
| 2024/06/13 | 2,810 | 2,818 | 2,800 | 2,800 | -10 | -0.4% | 3,800 |
| 2024/06/12 | 2,824 | 2,824 | 2,810 | 2,810 | -1 | ±0% | 3,000 |
| 2024/06/11 | 2,822 | 2,824 | 2,811 | 2,811 | +1 | ±0% | 2,500 |
| 2024/06/10 | 2,818 | 2,830 | 2,806 | 2,810 | -8 | -0.3% | 2,100 |
| 2024/06/07 | 2,806 | 2,819 | 2,806 | 2,818 | +12 | +0.4% | 700 |
| 2024/06/06 | 2,815 | 2,817 | 2,806 | 2,806 | -4 | -0.1% | 2,200 |
| 2024/06/05 | 2,820 | 2,822 | 2,807 | 2,810 | -15 | -0.5% | 2,900 |
| 2024/06/04 | 2,835 | 2,836 | 2,825 | 2,825 | -1 | ±0% | 2,100 |
| 2024/06/03 | 2,843 | 2,843 | 2,808 | 2,826 | -4 | -0.1% | 6,700 |
| 2024/05/31 | 2,819 | 2,848 | 2,814 | 2,830 | +8 | +0.3% | 4,800 |
| 2024/05/30 | 2,800 | 2,822 | 2,787 | 2,822 | +27 | +1% | 3,800 |
| 2024/05/29 | 2,805 | 2,810 | 2,790 | 2,795 | -7 | -0.2% | 1,900 |
201～
250
件表示中 / 5670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 | 244,500円 | +3.9% | -27.4% | 2.86% | 12.64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 |
| 田岡化 | 124,300円 | +20.3% | +27.3% | 2.90% | 10.47倍 | 0.96倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 日本化 | 198,400円 | +0.4% | -56.2% | 5.34% | 15.75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 | 116,600円 | +2.4% | -9.2% | 2.57% | 19.92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 |
| フクビ | 80,000円 | +3.7% | +18.5% | 3.25% | 10.12倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
