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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/06 | 1,925 | 1,925 | 1,900 | 1,900 | -23 | -1.2% | 2,300 |
| 2024/03/05 | 1,952 | 1,952 | 1,920 | 1,923 | -18 | -0.9% | 1,200 |
| 2024/03/04 | 1,924 | 1,980 | 1,915 | 1,941 | +31 | +1.6% | 2,200 |
| 2024/03/01 | 1,917 | 1,948 | 1,900 | 1,910 | -7 | -0.4% | 1,000 |
| 2024/02/29 | 1,948 | 1,948 | 1,917 | 1,917 | -28 | -1.4% | 2,800 |
| 2024/02/28 | 1,936 | 1,960 | 1,936 | 1,945 | -12 | -0.6% | 1,200 |
| 2024/02/27 | 1,955 | 1,961 | 1,909 | 1,957 | -13 | -0.7% | 2,200 |
| 2024/02/26 | 1,941 | 1,972 | 1,940 | 1,970 | +30 | +1.5% | 2,500 |
| 2024/02/22 | 1,921 | 1,957 | 1,921 | 1,940 | +20 | +1% | 500 |
| 2024/02/21 | 1,939 | 1,950 | 1,902 | 1,920 | -21 | -1.1% | 1,300 |
| 2024/02/20 | 1,950 | 1,965 | 1,870 | 1,941 | -19 | -1% | 3,600 |
| 2024/02/19 | 1,860 | 1,960 | 1,860 | 1,960 | +120 | +6.5% | 3,900 |
| 2024/02/16 | 1,850 | 1,882 | 1,761 | 1,840 | -11 | -0.6% | 8,300 |
| 2024/02/15 | 1,911 | 1,920 | 1,850 | 1,851 | -100 | -5.1% | 6,700 |
1～
50
件表示中 / 3445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 | 180,000円 | +3.2% | -27.8% | 1.39% | 16.91倍 | 1.34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 |
| 高田機 | 342,500円 | +18.9% | +124.0% | 2.92% | 9.03倍 | 0.35倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| 日創プロ | 103,800円 | +28.3% | +184.6% | 2.89% | 8.24倍 | 0.59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 | 269,800円 | +10.8% | +9.0% | 2.59% | 10.46倍 | 0.57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 | 42,200円 | +2.5% | -17.4% | 1.90% | 7.74倍 | 0.42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
