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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,076 | 2,076 | 2,075 | 2,075 | ±0 | ±0% | 10,100 |
| 2024/11/20 | 2,076 | 2,077 | 2,075 | 2,075 | -1 | ±0% | 46,300 |
| 2024/11/19 | 2,076 | 2,077 | 2,076 | 2,076 | ±0 | ±0% | 26,800 |
| 2024/11/18 | 2,075 | 2,076 | 2,075 | 2,076 | -1 | ±0% | 31,600 |
| 2024/11/15 | 2,079 | 2,081 | 2,075 | 2,077 | +176 | +9.3% | 57,600 |
| 2024/11/14 | 1,901 | 1,901 | 1,901 | 1,901 | +400 | +26.6% | 1,300 |
| 2024/11/13 | 1,508 | 1,537 | 1,495 | 1,501 | -7 | -0.5% | 3,500 |
| 2024/11/12 | 1,548 | 1,548 | 1,508 | 1,508 | -39 | -2.5% | 300 |
| 2024/11/11 | 1,545 | 1,547 | 1,544 | 1,547 | +41 | +2.7% | 500 |
| 2024/11/08 | 1,505 | 1,532 | 1,482 | 1,506 | +26 | +1.8% | 7,500 |
| 2024/11/07 | 1,485 | 1,513 | 1,480 | 1,480 | +25 | +1.7% | 800 |
| 2024/11/06 | 1,470 | 1,491 | 1,455 | 1,455 | -44 | -2.9% | 1,800 |
| 2024/11/05 | 1,510 | 1,515 | 1,481 | 1,499 | -2 | -0.1% | 2,200 |
| 2024/11/01 | 1,526 | 1,526 | 1,501 | 1,501 | - | - | 300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,530 | 1,530 | 1,530 | 1,530 | -2 | -0.1% | 100 |
| 2024/10/29 | 1,530 | 1,532 | 1,530 | 1,532 | ±0 | ±0% | 200 |
| 2024/10/28 | 1,540 | 1,540 | 1,500 | 1,532 | -8 | -0.5% | 1,500 |
| 2024/10/25 | 1,548 | 1,548 | 1,540 | 1,540 | -9 | -0.6% | 500 |
| 2024/10/24 | 1,516 | 1,549 | 1,516 | 1,549 | +15 | +1% | 300 |
| 2024/10/23 | 1,534 | 1,557 | 1,534 | 1,534 | - | - | 900 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,547 | 1,551 | 1,534 | 1,534 | - | - | 300 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,525 | 1,546 | 1,525 | 1,546 | - | - | 1,000 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,545 | 1,557 | 1,515 | 1,525 | -20 | -1.3% | 3,400 |
| 2024/10/11 | 1,590 | 1,593 | 1,545 | 1,545 | -48 | -3% | 2,700 |
| 2024/10/10 | 1,594 | 1,594 | 1,593 | 1,593 | - | - | 1,100 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,630 | 1,635 | 1,630 | 1,635 | -5 | -0.3% | 200 |
| 2024/10/07 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 400 |
| 2024/10/04 | 1,633 | 1,640 | 1,616 | 1,640 | -1 | -0.1% | 400 |
| 2024/10/03 | 1,615 | 1,644 | 1,604 | 1,641 | -14 | -0.8% | 2,400 |
| 2024/10/02 | 1,643 | 1,655 | 1,630 | 1,655 | -28 | -1.7% | 2,100 |
| 2024/10/01 | 1,552 | 1,685 | 1,552 | 1,683 | +91 | +5.7% | 2,700 |
| 2024/09/30 | 1,592 | 1,592 | 1,592 | 1,592 | -20 | -1.2% | 200 |
| 2024/09/27 | 1,567 | 1,612 | 1,559 | 1,612 | +45 | +2.9% | 600 |
| 2024/09/26 | 1,572 | 1,572 | 1,532 | 1,567 | -5 | -0.3% | 600 |
| 2024/09/25 | 1,540 | 1,572 | 1,540 | 1,572 | +36 | +2.3% | 500 |
| 2024/09/24 | 1,545 | 1,546 | 1,536 | 1,536 | +6 | +0.4% | 900 |
| 2024/09/20 | 1,534 | 1,544 | 1,516 | 1,530 | -4 | -0.3% | 1,100 |
| 2024/09/19 | 1,504 | 1,540 | 1,504 | 1,534 | -9 | -0.6% | 900 |
| 2024/09/18 | 1,543 | 1,543 | 1,543 | 1,543 | ±0 | ±0% | 200 |
| 2024/09/17 | 1,583 | 1,583 | 1,543 | 1,543 | ±0 | ±0% | 600 |
| 2024/09/13 | 1,534 | 1,551 | 1,534 | 1,543 | -48 | -3% | 400 |
| 2024/09/12 | 1,520 | 1,591 | 1,520 | 1,591 | +41 | +2.6% | 900 |
| 2024/09/11 | 1,606 | 1,606 | 1,550 | 1,550 | - | - | 1,300 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,624 | 1,624 | 1,605 | 1,605 | -39 | -2.4% | 600 |
1～
50
件表示中 / 3585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 | 207,500円 | +17.9% | +36.6% | 0.00% | 15.07倍 | 1.39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 |
| ＪＴＥＣＣＯＲＰ | 142,000円 | +31.3% | +17.1% | 0.00% | 36.21倍 | 3.10倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 不二サッシ | 63,500円 | -0.3% | -1.6% | 3.15% | 5.01倍 | 0.39倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 駒井ハルテク | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 125,200円 | +4.0% | +18.5% | 3.19% | 8.44倍 | 1.01倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
市場注目の銘柄
チャート関連のコラム
