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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
件表示中 / 3586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 | 141,500円 | +31.3% | +17.1% | 0.00% | 36.08倍 | 3.09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 | 63,600円 | -0.3% | -1.6% | 3.14% | 5.02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 |
| ＳＨＩＮＰＯ | 127,700円 | +4.0% | +18.5% | 3.13% | 8.61倍 | 1.04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 |
| 駒井ハルテク | 156,700円 | -29.6% | -61.7% | 4.47% | 5.23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 |
市場注目の銘柄
チャート関連のコラム
