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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,012 | 2,043 | 1,911 | 1,951 | -142 | -6.8% | 5,300 |
| 2024/02/13 | 2,110 | 2,110 | 2,060 | 2,093 | +33 | +1.6% | 1,600 |
| 2024/02/09 | 2,051 | 2,102 | 2,051 | 2,060 | -41 | -2% | 5,600 |
| 2024/02/08 | 2,149 | 2,149 | 2,100 | 2,101 | -49 | -2.3% | 3,200 |
| 2024/02/07 | 2,157 | 2,157 | 2,150 | 2,150 | -20 | -0.9% | 1,500 |
| 2024/02/06 | 2,175 | 2,200 | 2,161 | 2,170 | -7 | -0.3% | 3,000 |
| 2024/02/05 | 2,229 | 2,229 | 2,166 | 2,177 | -2 | -0.1% | 3,400 |
| 2024/02/02 | 2,171 | 2,192 | 2,160 | 2,179 | -25 | -1.1% | 2,200 |
| 2024/02/01 | 2,200 | 2,204 | 2,170 | 2,204 | -2 | -0.1% | 2,400 |
| 2024/01/31 | 2,200 | 2,226 | 2,200 | 2,206 | -32 | -1.4% | 2,100 |
| 2024/01/30 | 2,280 | 2,280 | 2,215 | 2,238 | -42 | -1.8% | 3,100 |
| 2024/01/29 | 2,341 | 2,341 | 2,280 | 2,280 | -11 | -0.5% | 1,800 |
| 2024/01/26 | 2,310 | 2,310 | 2,279 | 2,291 | -17 | -0.7% | 2,800 |
| 2024/01/25 | 2,333 | 2,348 | 2,305 | 2,308 | -25 | -1.1% | 3,100 |
| 2024/01/24 | 2,380 | 2,410 | 2,300 | 2,333 | -37 | -1.6% | 11,500 |
| 2024/01/23 | 2,455 | 2,493 | 2,370 | 2,370 | -80 | -3.3% | 8,800 |
| 2024/01/22 | 2,500 | 2,530 | 2,428 | 2,450 | +60 | +2.5% | 20,200 |
| 2024/01/19 | 2,318 | 2,445 | 2,318 | 2,390 | +92 | +4% | 23,400 |
| 2024/01/18 | 2,300 | 2,494 | 2,275 | 2,298 | +48 | +2.1% | 21,600 |
| 2024/01/17 | 2,570 | 2,615 | 2,200 | 2,250 | -315 | -12.3% | 34,600 |
| 2024/01/16 | 2,615 | 2,616 | 2,501 | 2,565 | -73 | -2.8% | 39,100 |
| 2024/01/15 | 2,229 | 2,649 | 2,212 | 2,638 | +458 | +21% | 124,200 |
| 2024/01/12 | 2,128 | 2,180 | 2,045 | 2,180 | +135 | +6.6% | 16,500 |
| 2024/01/11 | 2,098 | 2,139 | 2,041 | 2,045 | -68 | -3.2% | 23,400 |
| 2024/01/10 | 2,320 | 2,376 | 2,020 | 2,113 | +93 | +4.6% | 151,900 |
| 2024/01/09 | 1,829 | 2,020 | 1,815 | 2,020 | +400 | +24.7% | 27,300 |
| 2024/01/05 | 1,729 | 1,737 | 1,604 | 1,620 | -70 | -4.1% | 10,900 |
| 2024/01/04 | 1,550 | 1,725 | 1,550 | 1,690 | +142 | +9.2% | 13,900 |
| 2023/12/29 | 1,570 | 1,590 | 1,541 | 1,548 | +4 | +0.3% | 2,100 |
| 2023/12/28 | 1,515 | 1,584 | 1,515 | 1,544 | +33 | +2.2% | 2,200 |
| 2023/12/27 | 1,505 | 1,534 | 1,505 | 1,511 | -11 | -0.7% | 4,100 |
| 2023/12/26 | 1,590 | 1,590 | 1,500 | 1,522 | -31 | -2% | 3,300 |
| 2023/12/25 | 1,609 | 1,620 | 1,553 | 1,553 | -50 | -3.1% | 7,800 |
| 2023/12/22 | 1,615 | 1,620 | 1,603 | 1,603 | -12 | -0.7% | 1,900 |
| 2023/12/21 | 1,620 | 1,640 | 1,615 | 1,615 | -33 | -2% | 700 |
| 2023/12/20 | 1,640 | 1,648 | 1,612 | 1,648 | +3 | +0.2% | 1,400 |
| 2023/12/19 | 1,645 | 1,645 | 1,628 | 1,645 | -15 | -0.9% | 2,000 |
| 2023/12/18 | 1,626 | 1,660 | 1,626 | 1,660 | +5 | +0.3% | 600 |
| 2023/12/15 | 1,648 | 1,658 | 1,607 | 1,655 | +46 | +2.9% | 2,700 |
| 2023/12/14 | 1,621 | 1,650 | 1,609 | 1,609 | -52 | -3.1% | 1,000 |
| 2023/12/13 | 1,624 | 1,680 | 1,624 | 1,661 | -3 | -0.2% | 3,200 |
| 2023/12/12 | 1,675 | 1,675 | 1,606 | 1,664 | +29 | +1.8% | 1,400 |
| 2023/12/11 | 1,604 | 1,635 | 1,603 | 1,635 | -7 | -0.4% | 800 |
51～
100
件表示中 / 3452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 | 179,000円 | +3.2% | -27.8% | 1.40% | 16.81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 |
| イワブチ | 722,000円 | +4.1% | +135.3% | 2.77% | 13.19倍 | 0.43倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 日創プロ | 109,000円 | +28.3% | +184.6% | 2.75% | 8.65倍 | 0.62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 | 275,000円 | +10.8% | +9.0% | 2.55% | 10.66倍 | 0.58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 | 39,900円 | -6.9% | -55.6% | 2.01% | 9.01倍 | 0.39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
