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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,641 | 1,642 | 1,602 | 1,604 | +3 | +0.2% | 1,300 |
| 2024/06/25 | 1,614 | 1,615 | 1,601 | 1,601 | +3 | +0.2% | 400 |
| 2024/06/24 | 1,615 | 1,615 | 1,577 | 1,598 | +23 | +1.5% | 400 |
| 2024/06/21 | 1,559 | 1,599 | 1,559 | 1,575 | +20 | +1.3% | 700 |
| 2024/06/20 | 1,585 | 1,585 | 1,555 | 1,555 | -35 | -2.2% | 300 |
| 2024/06/19 | 1,600 | 1,600 | 1,550 | 1,590 | -10 | -0.6% | 1,200 |
| 2024/06/18 | 1,613 | 1,613 | 1,590 | 1,600 | - | - | 400 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 1,620 | 1,620 | 1,568 | 1,575 | +22 | +1.4% | 900 |
| 2024/06/13 | 1,553 | 1,553 | 1,553 | 1,553 | -37 | -2.3% | 500 |
| 2024/06/12 | 1,630 | 1,630 | 1,590 | 1,590 | -40 | -2.5% | 600 |
| 2024/06/11 | 1,643 | 1,643 | 1,605 | 1,630 | +7 | +0.4% | 400 |
| 2024/06/10 | 1,599 | 1,623 | 1,556 | 1,623 | +49 | +3.1% | 1,300 |
| 2024/06/07 | 1,541 | 1,579 | 1,541 | 1,574 | +34 | +2.2% | 400 |
| 2024/06/06 | 1,590 | 1,590 | 1,540 | 1,540 | -54 | -3.4% | 2,100 |
| 2024/06/05 | 1,603 | 1,625 | 1,594 | 1,594 | -1 | -0.1% | 800 |
| 2024/06/04 | 1,630 | 1,630 | 1,595 | 1,595 | -33 | -2% | 1,500 |
| 2024/06/03 | 1,640 | 1,650 | 1,605 | 1,628 | +28 | +1.8% | 1,100 |
| 2024/05/31 | 1,634 | 1,634 | 1,600 | 1,600 | -30 | -1.8% | 1,100 |
| 2024/05/30 | 1,620 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 1,200 |
| 2024/05/29 | 1,720 | 1,720 | 1,620 | 1,630 | -118 | -6.8% | 5,800 |
| 2024/05/28 | 1,731 | 1,748 | 1,731 | 1,748 | +24 | +1.4% | 400 |
| 2024/05/27 | 1,761 | 1,761 | 1,724 | 1,724 | -31 | -1.8% | 600 |
| 2024/05/24 | 1,760 | 1,760 | 1,755 | 1,755 | -5 | -0.3% | 400 |
| 2024/05/23 | 1,755 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 900 |
| 2024/05/22 | 1,755 | 1,755 | 1,755 | 1,755 | +5 | +0.3% | 400 |
| 2024/05/21 | 1,774 | 1,774 | 1,745 | 1,750 | -36 | -2% | 2,300 |
| 2024/05/20 | 1,760 | 1,790 | 1,750 | 1,786 | +12 | +0.7% | 1,700 |
| 2024/05/17 | 1,794 | 1,794 | 1,755 | 1,774 | -18 | -1% | 1,300 |
| 2024/05/16 | 1,820 | 1,820 | 1,752 | 1,792 | -28 | -1.5% | 1,100 |
| 2024/05/15 | 1,753 | 1,848 | 1,753 | 1,820 | +68 | +3.9% | 700 |
| 2024/05/14 | 1,810 | 1,810 | 1,752 | 1,752 | -84 | -4.6% | 1,600 |
| 2024/05/13 | 1,787 | 1,836 | 1,787 | 1,836 | +46 | +2.6% | 2,900 |
| 2024/05/10 | 1,805 | 1,805 | 1,790 | 1,790 | +25 | +1.4% | 300 |
| 2024/05/09 | 1,805 | 1,805 | 1,765 | 1,765 | -5 | -0.3% | 300 |
| 2024/05/08 | 1,810 | 1,810 | 1,770 | 1,770 | -40 | -2.2% | 700 |
| 2024/05/07 | 1,831 | 1,831 | 1,810 | 1,810 | +19 | +1.1% | 500 |
| 2024/05/02 | 1,791 | 1,791 | 1,791 | 1,791 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,835 | 1,835 | 1,782 | 1,790 | -10 | -0.6% | 600 |
| 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 |
101～
150
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
