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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,129 | 2,171 | 2,103 | 2,136 | +20 | +0.9% | 2,400 |
2023/09/25 | 2,093 | 2,160 | 2,093 | 2,116 | +14 | +0.7% | 3,800 |
2023/09/22 | 1,995 | 2,112 | 1,995 | 2,102 | +7 | +0.3% | 8,400 |
2023/09/21 | 2,036 | 2,280 | 2,021 | 2,095 | +99 | +5% | 27,400 |
2023/09/20 | 1,923 | 2,000 | 1,923 | 1,996 | +73 | +3.8% | 3,900 |
2023/09/19 | 1,950 | 1,978 | 1,905 | 1,923 | -33 | -1.7% | 4,700 |
2023/09/15 | 2,016 | 2,060 | 1,950 | 1,956 | -60 | -3% | 6,700 |
2023/09/14 | 2,093 | 2,100 | 2,000 | 2,016 | -127 | -5.9% | 11,100 |
2023/09/13 | 2,144 | 2,165 | 2,105 | 2,143 | -35 | -1.6% | 4,300 |
2023/09/12 | 2,135 | 2,185 | 2,135 | 2,178 | -7 | -0.3% | 3,100 |
2023/09/11 | 2,142 | 2,199 | 2,097 | 2,185 | -5 | -0.2% | 3,800 |
2023/09/08 | 2,191 | 2,191 | 2,100 | 2,190 | +49 | +2.3% | 3,700 |
2023/09/07 | 2,180 | 2,280 | 2,118 | 2,141 | -29 | -1.3% | 9,900 |
2023/09/06 | 2,246 | 2,354 | 2,148 | 2,170 | -59 | -2.6% | 24,700 |
2023/09/05 | 2,058 | 2,250 | 1,990 | 2,229 | +204 | +10.1% | 44,700 |
2023/09/04 | 1,995 | 2,039 | 1,956 | 2,025 | -17 | -0.8% | 3,400 |
2023/09/01 | 2,047 | 2,080 | 2,009 | 2,042 | -4 | -0.2% | 4,800 |
2023/08/31 | 1,985 | 2,060 | 1,981 | 2,046 | +28 | +1.4% | 4,000 |
2023/08/30 | 2,006 | 2,050 | 1,969 | 2,018 | -32 | -1.6% | 5,700 |
2023/08/29 | 2,041 | 2,064 | 2,000 | 2,050 | +9 | +0.4% | 1,600 |
2023/08/28 | 2,150 | 2,150 | 2,022 | 2,041 | -13 | -0.6% | 3,000 |
2023/08/25 | 2,078 | 2,078 | 1,950 | 2,054 | +13 | +0.6% | 5,300 |
2023/08/24 | 2,130 | 2,280 | 2,022 | 2,041 | -89 | -4.2% | 22,400 |
2023/08/23 | 1,840 | 2,130 | 1,839 | 2,130 | +290 | +15.8% | 13,800 |
2023/08/22 | 1,900 | 1,900 | 1,839 | 1,840 | -41 | -2.2% | 3,600 |
2023/08/21 | 1,970 | 1,970 | 1,842 | 1,881 | -89 | -4.5% | 6,300 |
2023/08/18 | 2,001 | 2,001 | 1,970 | 1,970 | -34 | -1.7% | 1,500 |
2023/08/17 | 1,995 | 2,004 | 1,980 | 2,004 | -1 | ±0% | 2,700 |
2023/08/16 | 2,018 | 2,018 | 1,996 | 2,005 | -4 | -0.2% | 600 |
2023/08/15 | 2,001 | 2,038 | 2,000 | 2,009 | -40 | -2% | 2,100 |
2023/08/14 | 2,026 | 2,049 | 1,990 | 2,049 | +23 | +1.1% | 3,500 |
2023/08/10 | 2,051 | 2,053 | 1,993 | 2,026 | -54 | -2.6% | 4,300 |
2023/08/09 | 2,095 | 2,103 | 2,079 | 2,080 | -23 | -1.1% | 1,500 |
2023/08/08 | 2,050 | 2,130 | 2,050 | 2,103 | +14 | +0.7% | 2,300 |
2023/08/07 | 2,119 | 2,119 | 2,019 | 2,089 | +69 | +3.4% | 3,100 |
2023/08/04 | 2,022 | 2,022 | 2,020 | 2,020 | -30 | -1.5% | 300 |
2023/08/03 | 2,038 | 2,050 | 2,016 | 2,050 | ±0 | ±0% | 700 |
2023/08/02 | 2,111 | 2,132 | 2,050 | 2,050 | -61 | -2.9% | 4,300 |
2023/08/01 | 2,095 | 2,145 | 2,095 | 2,111 | +17 | +0.8% | 2,600 |
2023/07/31 | 2,092 | 2,150 | 2,042 | 2,094 | -26 | -1.2% | 2,900 |
2023/07/28 | 2,132 | 2,132 | 2,032 | 2,120 | +88 | +4.3% | 13,000 |
2023/07/27 | 2,066 | 2,067 | 2,007 | 2,032 | -18 | -0.9% | 1,900 |
2023/07/26 | 2,036 | 2,065 | 2,030 | 2,050 | +15 | +0.7% | 10,400 |
2023/07/25 | 2,054 | 2,054 | 2,035 | 2,035 | ±0 | ±0% | 2,900 |
2023/07/24 | 2,049 | 2,051 | 2,033 | 2,035 | +2 | +0.1% | 1,300 |
2023/07/21 | 2,020 | 2,035 | 2,018 | 2,033 | +18 | +0.9% | 2,300 |
2023/07/20 | 2,030 | 2,031 | 2,015 | 2,015 | -18 | -0.9% | 2,600 |
2023/07/19 | 2,000 | 2,040 | 2,000 | 2,033 | -13 | -0.6% | 4,300 |
2023/07/18 | 2,100 | 2,111 | 2,000 | 2,046 | -54 | -2.6% | 7,000 |
2023/07/14 | 2,047 | 2,111 | 2,046 | 2,100 | +31 | +1.5% | 4,700 |
151~
200
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