グラファイトデザインの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/18 | 31,000 | 31,450 | 30,500 | 31,400 | +850 | +2.8% | 98 |
2011/02/17 | 31,000 | 31,000 | 30,200 | 30,550 | -450 | -1.5% | 133 |
2011/02/16 | 30,800 | 31,000 | 30,000 | 31,000 | +500 | +1.6% | 110 |
2011/02/15 | 30,200 | 30,700 | 30,200 | 30,500 | +400 | +1.3% | 31 |
2011/02/14 | 30,300 | 30,600 | 30,100 | 30,100 | +650 | +2.2% | 67 |
2011/02/10 | 30,000 | 30,000 | 29,310 | 29,450 | -550 | -1.8% | 15 |
2011/02/09 | 30,100 | 30,400 | 29,060 | 30,000 | -400 | -1.3% | 22 |
2011/02/08 | 29,940 | 30,500 | 29,300 | 30,400 | +1,410 | +4.9% | 69 |
2011/02/07 | 30,000 | 30,000 | 28,500 | 28,990 | -660 | -2.2% | 83 |
2011/02/04 | 29,600 | 30,000 | 29,500 | 29,650 | +90 | +0.3% | 43 |
2011/02/03 | 30,500 | 30,600 | 29,500 | 29,560 | -220 | -0.7% | 64 |
2011/02/02 | 29,890 | 30,300 | 29,780 | 29,780 | -220 | -0.7% | 63 |
2011/02/01 | 30,250 | 30,250 | 29,300 | 30,000 | +500 | +1.7% | 85 |
2011/01/31 | 30,000 | 30,000 | 29,500 | 29,500 | -1,150 | -3.8% | 87 |
2011/01/28 | 31,800 | 31,800 | 30,500 | 30,650 | +500 | +1.7% | 253 |
2011/01/27 | 29,400 | 34,000 | 29,100 | 30,150 | +750 | +2.6% | 706 |
2011/01/26 | 29,300 | 29,450 | 28,600 | 29,400 | +300 | +1% | 45 |
2011/01/25 | 28,180 | 29,100 | 28,150 | 29,100 | +600 | +2.1% | 78 |
2011/01/24 | 28,000 | 29,610 | 28,000 | 28,500 | -100 | -0.3% | 51 |
2011/01/21 | 29,970 | 29,970 | 28,510 | 28,600 | -1,100 | -3.7% | 85 |
2011/01/20 | 30,000 | 30,000 | 28,500 | 29,700 | +200 | +0.7% | 164 |
2011/01/19 | 30,400 | 30,400 | 28,450 | 29,500 | -750 | -2.5% | 198 |
2011/01/18 | 29,270 | 30,400 | 29,000 | 30,250 | +980 | +3.3% | 229 |
2011/01/17 | 30,250 | 33,300 | 29,110 | 29,270 | -780 | -2.6% | 617 |
2011/01/14 | 33,300 | 33,300 | 29,930 | 30,050 | -3,000 | -9.1% | 800 |
2011/01/13 | 37,000 | 39,250 | 30,800 | 33,050 | +700 | +2.2% | 3,151 |
2011/01/12 | 32,350 | 32,350 | 32,350 | 32,350 | +5,040 | +18.5% | 164 |
2011/01/11 | 27,310 | 27,310 | 27,310 | 27,310 | +6,000 | +28.2% | 48 |
2011/01/07 | 21,300 | 22,000 | 21,000 | 21,310 | -90 | -0.4% | 190 |
2011/01/06 | 21,000 | 21,400 | 21,000 | 21,400 | +550 | +2.6% | 88 |
2011/01/05 | 21,000 | 21,000 | 20,850 | 20,850 | -140 | -0.7% | 20 |
2011/01/04 | 21,440 | 21,440 | 20,900 | 20,990 | -10 | ±0% | 41 |
2010/12/30 | 21,100 | 21,150 | 20,620 | 21,000 | -210 | -1% | 18 |
2010/12/29 | 21,200 | 21,300 | 20,600 | 21,210 | +210 | +1% | 28 |
2010/12/28 | 20,970 | 21,000 | 20,510 | 21,000 | +500 | +2.4% | 24 |
2010/12/27 | 21,380 | 21,380 | 19,500 | 20,500 | -880 | -4.1% | 113 |
2010/12/24 | 20,800 | 21,380 | 20,500 | 21,380 | +1,280 | +6.4% | 79 |
2010/12/22 | 19,900 | 20,800 | 19,900 | 20,100 | +110 | +0.6% | 108 |
2010/12/21 | 19,750 | 19,990 | 19,730 | 19,990 | +260 | +1.3% | 19 |
2010/12/20 | 19,900 | 19,900 | 19,700 | 19,730 | -250 | -1.3% | 37 |
2010/12/17 | 20,000 | 20,300 | 19,980 | 19,980 | -20 | -0.1% | 28 |
2010/12/16 | 20,500 | 20,500 | 19,900 | 20,000 | -500 | -2.4% | 34 |
2010/12/15 | 20,000 | 20,500 | 20,000 | 20,500 | +750 | +3.8% | 37 |
2010/12/14 | 20,000 | 20,000 | 19,750 | 19,750 | -200 | -1% | 54 |
2010/12/13 | 20,000 | 20,000 | 19,800 | 19,950 | -40 | -0.2% | 9 |
2010/12/10 | 19,620 | 19,990 | 19,600 | 19,990 | +380 | +1.9% | 9 |
2010/12/09 | 19,600 | 20,200 | 19,600 | 19,610 | -890 | -4.3% | 15 |
2010/12/08 | 20,400 | 20,500 | 19,100 | 20,500 | -500 | -2.4% | 28 |
2010/12/07 | 21,450 | 21,450 | 21,000 | 21,000 | -450 | -2.1% | 26 |
2010/12/06 | 21,450 | 21,450 | 20,010 | 21,450 | +950 | +4.6% | 78 |
3251~
3300
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「グラファイトD」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 |
---|---|---|---|---|---|---|---|---|
グラファイトD | 71,500円 | +3.3% | -9.3% | 4.20% | 31.98倍 | 0.95倍 |
|
ゴルフクラブシャフト製造が柱。国内と中国で製造。カーボン積層技術生かした新事業積極展開 |
重松製 | 76,100円 | +1.6% | +20.0% | 1.97% | 8.73倍 | 0.65倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を代理店販売 |
菊水化 | 40,700円 | +7.2% | +25.7% | 3.93% | 12.06倍 | 0.53倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が2本目の柱で好採算 |
光村印 | 156,100円 | +0.7% | +203.6% | 3.20% | 31.88倍 | 0.25倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
ミロク | 146,000円 | +6.8% | -61.0% | 1.37% | 19.58倍 | 0.28倍 |
|
猟銃国内首位。米ブローニング社に円建てでOEM供給。工作機械、自動車用ハンドルに多角化 |
市場注目の銘柄
チャート関連のコラム