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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 5,220 | 5,220 | 5,120 | 5,120 | -100 | -1.9% | 500 |
| 2021/08/17 | 5,210 | 5,220 | 5,120 | 5,220 | -390 | -7% | 600 |
| 2021/08/16 | 5,120 | 5,820 | 5,120 | 5,610 | - | - | 600 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 5,220 | 5,220 | 5,120 | 5,120 | - | - | 400 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 5,590 | 5,590 | 5,100 | 5,510 | -150 | -2.7% | 1,300 |
| 2021/08/06 | 6,560 | 6,560 | 5,660 | 5,660 | -1,000 | -15% | 2,100 |
| 2021/08/05 | 6,800 | 6,980 | 6,400 | 6,660 | +340 | +5.4% | 1,500 |
| 2021/08/04 | 6,330 | 6,330 | 6,280 | 6,320 | +1,090 | +20.8% | 1,900 |
| 2021/08/03 | 5,510 | 5,520 | 5,220 | 5,230 | -630 | -10.8% | 1,400 |
| 2021/08/02 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 300 |
| 2021/07/30 | 6,460 | 6,460 | 5,860 | 5,860 | -1,150 | -16.4% | 1,700 |
| 2021/07/29 | 7,020 | 7,030 | 7,010 | 7,010 | ±0 | ±0% | 2,200 |
| 2021/07/28 | 7,250 | 7,260 | 7,010 | 7,010 | +50 | +0.7% | 2,400 |
| 2021/07/27 | 6,860 | 7,410 | 6,630 | 6,960 | +500 | +7.7% | 8,200 |
| 2021/07/26 | 6,470 | 6,570 | 6,070 | 6,460 | +890 | +16% | 4,400 |
| 2021/07/21 | 4,995 | 5,570 | 4,995 | 5,570 | +700 | +14.4% | 2,700 |
| 2021/07/20 | 4,760 | 4,870 | 4,760 | 4,870 | +570 | +13.3% | 900 |
| 2021/07/19 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 200 |
| 2021/07/16 | 4,300 | 4,300 | 4,300 | 4,300 | +170 | +4.1% | 300 |
| 2021/07/15 | 4,200 | 4,200 | 4,130 | 4,130 | - | - | 700 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 100 |
| 2021/07/09 | 4,190 | 4,260 | 4,190 | 4,200 | +10 | +0.2% | 500 |
| 2021/07/08 | 4,050 | 4,190 | 4,050 | 4,190 | +85 | +2.1% | 200 |
| 2021/07/07 | 4,260 | 4,260 | 4,000 | 4,105 | -350 | -7.9% | 2,000 |
| 2021/07/06 | 4,460 | 4,460 | 4,455 | 4,455 | ±0 | ±0% | 200 |
| 2021/07/05 | 4,455 | 4,455 | 4,455 | 4,455 | +55 | +1.3% | 100 |
| 2021/07/02 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 200 |
| 2021/07/01 | 4,350 | 4,400 | 4,350 | 4,400 | - | - | 600 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 4,350 | 4,350 | 4,350 | 4,350 | +50 | +1.2% | 200 |
| 2021/06/25 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 4,250 | 4,250 | 4,225 | 4,225 | - | - | 200 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 4,250 | 4,250 | 4,250 | 4,250 | +50 | +1.2% | 100 |
| 2021/06/09 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 100 |
| 2021/06/08 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 400 |
801～
850
件表示中 / 3586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 | 141,500円 | +31.3% | +17.1% | 0.00% | 36.08倍 | 3.09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 | 63,600円 | -0.3% | -1.6% | 3.14% | 5.02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 |
| ＳＨＩＮＰＯ | 127,700円 | +4.0% | +18.5% | 3.13% | 8.61倍 | 1.04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 |
| 駒井ハルテク | 156,700円 | -29.6% | -61.7% | 4.47% | 5.23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 |
市場注目の銘柄
チャート関連のコラム
