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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,623 | 1,665 | 1,623 | 1,644 | -13 | -0.8% | 400 |
| 2024/09/05 | 1,689 | 1,689 | 1,655 | 1,657 | +6 | +0.4% | 800 |
| 2024/09/04 | 1,631 | 1,651 | 1,631 | 1,651 | ±0 | ±0% | 400 |
| 2024/09/03 | 1,651 | 1,690 | 1,651 | 1,651 | -22 | -1.3% | 300 |
| 2024/09/02 | 1,674 | 1,674 | 1,673 | 1,673 | -1 | -0.1% | 200 |
| 2024/08/30 | 1,669 | 1,695 | 1,669 | 1,674 | +5 | +0.3% | 600 |
| 2024/08/29 | 1,704 | 1,704 | 1,656 | 1,669 | -25 | -1.5% | 1,600 |
| 2024/08/28 | 1,691 | 1,695 | 1,690 | 1,694 | +19 | +1.1% | 1,800 |
| 2024/08/27 | 1,675 | 1,675 | 1,635 | 1,675 | ±0 | ±0% | 1,300 |
| 2024/08/26 | 1,677 | 1,679 | 1,675 | 1,675 | +44 | +2.7% | 1,100 |
| 2024/08/23 | 1,650 | 1,650 | 1,631 | 1,631 | -39 | -2.3% | 1,100 |
| 2024/08/22 | 1,678 | 1,678 | 1,627 | 1,670 | -8 | -0.5% | 1,800 |
| 2024/08/21 | 1,691 | 1,691 | 1,678 | 1,678 | -13 | -0.8% | 800 |
| 2024/08/20 | 1,644 | 1,706 | 1,644 | 1,691 | +87 | +5.4% | 1,400 |
| 2024/08/19 | 1,632 | 1,670 | 1,604 | 1,604 | -27 | -1.7% | 1,800 |
| 2024/08/16 | 1,648 | 1,689 | 1,631 | 1,631 | -16 | -1% | 700 |
| 2024/08/15 | 1,608 | 1,647 | 1,608 | 1,647 | -1 | -0.1% | 500 |
| 2024/08/14 | 1,650 | 1,650 | 1,648 | 1,648 | -1 | -0.1% | 400 |
| 2024/08/13 | 1,757 | 1,783 | 1,632 | 1,649 | +138 | +9.1% | 2,600 |
| 2024/08/09 | 1,589 | 1,627 | 1,506 | 1,511 | -38 | -2.5% | 1,800 |
| 2024/08/08 | 1,420 | 1,589 | 1,420 | 1,549 | +99 | +6.8% | 900 |
| 2024/08/07 | 1,381 | 1,550 | 1,381 | 1,450 | +9 | +0.6% | 1,300 |
| 2024/08/06 | 1,432 | 1,518 | 1,414 | 1,441 | -15 | -1% | 1,600 |
| 2024/08/05 | 1,695 | 1,695 | 1,456 | 1,456 | -159 | -9.8% | 4,600 |
| 2024/08/02 | 1,611 | 1,686 | 1,611 | 1,615 | +4 | +0.2% | 1,700 |
| 2024/08/01 | 1,610 | 1,612 | 1,610 | 1,611 | +3 | +0.2% | 500 |
| 2024/07/31 | 1,655 | 1,656 | 1,576 | 1,608 | -82 | -4.9% | 1,400 |
| 2024/07/30 | 1,689 | 1,690 | 1,689 | 1,690 | +31 | +1.9% | 200 |
| 2024/07/29 | 1,675 | 1,675 | 1,642 | 1,659 | +43 | +2.7% | 2,200 |
| 2024/07/26 | 1,661 | 1,690 | 1,600 | 1,616 | -45 | -2.7% | 4,200 |
| 2024/07/25 | 1,662 | 1,663 | 1,661 | 1,661 | ±0 | ±0% | 1,900 |
| 2024/07/24 | 1,661 | 1,679 | 1,661 | 1,661 | ±0 | ±0% | 2,900 |
| 2024/07/23 | 1,660 | 1,683 | 1,648 | 1,661 | +13 | +0.8% | 1,300 |
| 2024/07/22 | 1,648 | 1,650 | 1,648 | 1,648 | ±0 | ±0% | 2,400 |
| 2024/07/19 | 1,635 | 1,648 | 1,622 | 1,648 | +18 | +1.1% | 500 |
| 2024/07/18 | 1,628 | 1,630 | 1,628 | 1,630 | +2 | +0.1% | 1,600 |
| 2024/07/17 | 1,630 | 1,630 | 1,614 | 1,628 | -2 | -0.1% | 1,700 |
| 2024/07/16 | 1,629 | 1,648 | 1,629 | 1,630 | +1 | +0.1% | 700 |
| 2024/07/12 | 1,629 | 1,630 | 1,606 | 1,629 | ±0 | ±0% | 2,700 |
| 2024/07/11 | 1,652 | 1,660 | 1,629 | 1,629 | -21 | -1.3% | 1,200 |
| 2024/07/10 | 1,630 | 1,650 | 1,626 | 1,650 | +3 | +0.2% | 4,300 |
| 2024/07/09 | 1,649 | 1,650 | 1,630 | 1,647 | -2 | -0.1% | 3,900 |
| 2024/07/08 | 1,600 | 1,666 | 1,600 | 1,649 | +49 | +3.1% | 7,900 |
| 2024/07/05 | 1,610 | 1,620 | 1,600 | 1,600 | +4 | +0.3% | 2,500 |
| 2024/07/04 | 1,590 | 1,596 | 1,585 | 1,596 | +19 | +1.2% | 300 |
| 2024/07/03 | 1,582 | 1,606 | 1,577 | 1,577 | -7 | -0.4% | 900 |
| 2024/07/02 | 1,599 | 1,609 | 1,583 | 1,584 | -10 | -0.6% | 1,100 |
| 2024/07/01 | 1,599 | 1,599 | 1,585 | 1,594 | +9 | +0.6% | 500 |
| 2024/06/28 | 1,604 | 1,604 | 1,585 | 1,585 | -19 | -1.2% | 500 |
| 2024/06/27 | 1,606 | 1,606 | 1,604 | 1,604 | ±0 | ±0% | 700 |
51～
100
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
