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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,657 | 1,661 | 1,637 | 1,642 | +25 | +1.5% | 1,400 |
2023/12/07 | 1,658 | 1,658 | 1,595 | 1,617 | -53 | -3.2% | 1,500 |
2023/12/06 | 1,596 | 1,687 | 1,596 | 1,670 | +35 | +2.1% | 2,300 |
2023/12/05 | 1,617 | 1,637 | 1,562 | 1,635 | +46 | +2.9% | 900 |
2023/12/04 | 1,601 | 1,635 | 1,582 | 1,589 | -12 | -0.7% | 2,300 |
2023/12/01 | 1,650 | 1,651 | 1,583 | 1,601 | -9 | -0.6% | 1,400 |
2023/11/30 | 1,630 | 1,649 | 1,535 | 1,610 | -52 | -3.1% | 4,400 |
2023/11/29 | 1,686 | 1,686 | 1,621 | 1,662 | +1 | +0.1% | 2,000 |
2023/11/28 | 1,691 | 1,699 | 1,650 | 1,661 | -29 | -1.7% | 3,300 |
2023/11/27 | 1,700 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 900 |
2023/11/24 | 1,727 | 1,727 | 1,690 | 1,690 | -37 | -2.1% | 1,400 |
2023/11/22 | 1,729 | 1,729 | 1,700 | 1,727 | -2 | -0.1% | 1,100 |
2023/11/21 | 1,731 | 1,734 | 1,729 | 1,729 | ±0 | ±0% | 700 |
2023/11/20 | 1,676 | 1,814 | 1,676 | 1,729 | +63 | +3.8% | 5,700 |
2023/11/17 | 1,584 | 1,684 | 1,576 | 1,666 | +80 | +5% | 6,000 |
2023/11/16 | 1,600 | 1,610 | 1,580 | 1,586 | -27 | -1.7% | 1,700 |
2023/11/15 | 1,668 | 1,668 | 1,601 | 1,613 | -61 | -3.6% | 1,900 |
2023/11/14 | 1,620 | 1,674 | 1,600 | 1,674 | +94 | +5.9% | 4,200 |
2023/11/13 | 1,674 | 1,674 | 1,580 | 1,580 | -54 | -3.3% | 1,400 |
2023/11/10 | 1,609 | 1,650 | 1,587 | 1,634 | +22 | +1.4% | 2,000 |
2023/11/09 | 1,663 | 1,663 | 1,600 | 1,612 | -74 | -4.4% | 2,700 |
2023/11/08 | 1,689 | 1,700 | 1,658 | 1,686 | -25 | -1.5% | 2,900 |
2023/11/07 | 1,661 | 1,711 | 1,634 | 1,711 | +44 | +2.6% | 3,600 |
2023/11/06 | 1,600 | 1,683 | 1,542 | 1,667 | +122 | +7.9% | 8,200 |
2023/11/02 | 1,556 | 1,573 | 1,545 | 1,545 | -15 | -1% | 900 |
2023/11/01 | 1,542 | 1,560 | 1,507 | 1,560 | +23 | +1.5% | 1,300 |
2023/10/31 | 1,553 | 1,553 | 1,500 | 1,537 | -23 | -1.5% | 2,500 |
2023/10/30 | 1,561 | 1,561 | 1,522 | 1,560 | +39 | +2.6% | 1,500 |
2023/10/27 | 1,512 | 1,575 | 1,512 | 1,521 | -35 | -2.2% | 5,200 |
2023/10/26 | 1,575 | 1,575 | 1,523 | 1,556 | -44 | -2.8% | 2,700 |
2023/10/25 | 1,620 | 1,626 | 1,564 | 1,600 | -20 | -1.2% | 1,300 |
2023/10/24 | 1,610 | 1,650 | 1,530 | 1,620 | -30 | -1.8% | 9,200 |
2023/10/23 | 1,758 | 1,758 | 1,635 | 1,650 | -81 | -4.7% | 4,700 |
2023/10/20 | 1,741 | 1,780 | 1,729 | 1,731 | -34 | -1.9% | 3,600 |
2023/10/19 | 1,755 | 1,779 | 1,755 | 1,765 | +10 | +0.6% | 900 |
2023/10/18 | 1,776 | 1,796 | 1,755 | 1,755 | -31 | -1.7% | 3,000 |
2023/10/17 | 1,793 | 1,890 | 1,786 | 1,786 | -14 | -0.8% | 4,000 |
2023/10/16 | 1,852 | 1,852 | 1,689 | 1,800 | -52 | -2.8% | 5,100 |
2023/10/13 | 1,939 | 1,948 | 1,821 | 1,852 | -99 | -5.1% | 10,900 |
2023/10/12 | 1,981 | 1,984 | 1,951 | 1,951 | -30 | -1.5% | 3,400 |
2023/10/11 | 2,012 | 2,012 | 1,953 | 1,981 | -18 | -0.9% | 4,900 |
2023/10/10 | 2,010 | 2,012 | 1,952 | 1,999 | -21 | -1% | 4,000 |
2023/10/06 | 1,984 | 2,020 | 1,975 | 2,020 | -15 | -0.7% | 3,600 |
2023/10/05 | 2,083 | 2,132 | 2,030 | 2,035 | +2 | +0.1% | 4,600 |
2023/10/04 | 2,001 | 2,060 | 1,902 | 2,033 | -43 | -2.1% | 12,300 |
2023/10/03 | 2,190 | 2,190 | 2,011 | 2,076 | -164 | -7.3% | 12,300 |
2023/10/02 | 2,229 | 2,370 | 2,165 | 2,240 | -39 | -1.7% | 20,600 |
2023/09/29 | 2,487 | 2,498 | 2,183 | 2,279 | -208 | -8.4% | 52,600 |
2023/09/28 | 2,244 | 2,700 | 2,244 | 2,487 | +278 | +12.6% | 109,900 |
2023/09/27 | 2,111 | 2,260 | 2,111 | 2,209 | +73 | +3.4% | 16,900 |
101~
150
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