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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,907 | 1,938 | 1,866 | 1,866 | -40 | -2.1% | 600 |
| 2024/04/11 | 1,869 | 1,946 | 1,869 | 1,906 | +18 | +1% | 1,500 |
| 2024/04/10 | 1,888 | 1,888 | 1,888 | 1,888 | ±0 | ±0% | 100 |
| 2024/04/09 | 1,810 | 1,888 | 1,810 | 1,888 | +40 | +2.2% | 1,700 |
| 2024/04/08 | 1,875 | 1,888 | 1,848 | 1,848 | +13 | +0.7% | 1,300 |
| 2024/04/05 | 1,770 | 1,835 | 1,752 | 1,835 | -15 | -0.8% | 1,700 |
| 2024/04/04 | 1,885 | 1,885 | 1,850 | 1,850 | - | - | 300 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,960 | 1,960 | 1,904 | 1,925 | +45 | +2.4% | 1,800 |
| 2024/04/01 | 1,926 | 1,926 | 1,879 | 1,880 | -46 | -2.4% | 1,100 |
| 2024/03/29 | 1,904 | 1,970 | 1,904 | 1,926 | -40 | -2% | 1,000 |
| 2024/03/28 | 1,921 | 1,966 | 1,891 | 1,966 | +31 | +1.6% | 1,500 |
| 2024/03/27 | 1,927 | 1,935 | 1,920 | 1,935 | +15 | +0.8% | 3,100 |
| 2024/03/26 | 1,945 | 1,945 | 1,920 | 1,920 | -14 | -0.7% | 600 |
| 2024/03/25 | 1,948 | 1,948 | 1,916 | 1,934 | +23 | +1.2% | 1,600 |
| 2024/03/22 | 1,925 | 1,950 | 1,911 | 1,911 | -14 | -0.7% | 700 |
| 2024/03/21 | 1,916 | 1,956 | 1,916 | 1,925 | +23 | +1.2% | 600 |
| 2024/03/19 | 1,942 | 1,942 | 1,902 | 1,902 | -40 | -2.1% | 400 |
| 2024/03/18 | 1,962 | 1,962 | 1,910 | 1,942 | +18 | +0.9% | 800 |
| 2024/03/15 | 1,916 | 1,940 | 1,915 | 1,924 | +9 | +0.5% | 1,200 |
| 2024/03/14 | 1,916 | 1,916 | 1,915 | 1,915 | +1 | +0.1% | 300 |
| 2024/03/13 | 1,898 | 1,914 | 1,898 | 1,914 | +16 | +0.8% | 1,500 |
| 2024/03/12 | 1,910 | 1,947 | 1,872 | 1,898 | +28 | +1.5% | 1,600 |
| 2024/03/11 | 1,914 | 1,914 | 1,870 | 1,870 | -38 | -2% | 2,200 |
| 2024/03/08 | 1,880 | 1,908 | 1,870 | 1,908 | +28 | +1.5% | 3,600 |
| 2024/03/07 | 1,907 | 1,913 | 1,880 | 1,880 | -20 | -1.1% | 3,300 |
| 2024/03/06 | 1,925 | 1,925 | 1,900 | 1,900 | -23 | -1.2% | 2,300 |
| 2024/03/05 | 1,952 | 1,952 | 1,920 | 1,923 | -18 | -0.9% | 1,200 |
| 2024/03/04 | 1,924 | 1,980 | 1,915 | 1,941 | +31 | +1.6% | 2,200 |
| 2024/03/01 | 1,917 | 1,948 | 1,900 | 1,910 | -7 | -0.4% | 1,000 |
| 2024/02/29 | 1,948 | 1,948 | 1,917 | 1,917 | -28 | -1.4% | 2,800 |
| 2024/02/28 | 1,936 | 1,960 | 1,936 | 1,945 | -12 | -0.6% | 1,200 |
| 2024/02/27 | 1,955 | 1,961 | 1,909 | 1,957 | -13 | -0.7% | 2,200 |
| 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 |
151～
200
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
