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 |
---|---|---|---|---|---|---|---|
2010/12/03 | 20,000 | 20,900 | 19,980 | 20,500 | +700 | +3.5% | 67 |
2010/12/02 | 19,980 | 19,980 | 19,800 | 19,800 | +150 | +0.8% | 13 |
2010/12/01 | 19,980 | 19,980 | 19,510 | 19,650 | +140 | +0.7% | 10 |
2010/11/30 | 20,000 | 20,000 | 19,510 | 19,510 | -390 | -2% | 15 |
2010/11/29 | 19,370 | 19,990 | 19,370 | 19,900 | +1,330 | +7.2% | 34 |
2010/11/26 | 19,140 | 19,980 | 18,510 | 18,570 | -330 | -1.7% | 49 |
2010/11/25 | 18,800 | 18,900 | 18,500 | 18,900 | +110 | +0.6% | 18 |
2010/11/24 | 18,850 | 18,850 | 18,230 | 18,790 | -180 | -0.9% | 13 |
2010/11/22 | 18,520 | 18,990 | 18,500 | 18,970 | -430 | -2.2% | 39 |
2010/11/19 | 19,000 | 19,400 | 19,000 | 19,400 | +700 | +3.7% | 16 |
2010/11/18 | 18,400 | 18,700 | 18,400 | 18,700 | +700 | +3.9% | 31 |
2010/11/17 | 18,000 | 18,480 | 18,000 | 18,000 | -500 | -2.7% | 35 |
2010/11/16 | 18,300 | 18,500 | 18,210 | 18,500 | +290 | +1.6% | 21 |
2010/11/15 | 18,600 | 18,600 | 18,210 | 18,210 | -290 | -1.6% | 3 |
2010/11/12 | 18,200 | 18,500 | 18,150 | 18,500 | +100 | +0.5% | 4 |
2010/11/11 | 18,300 | 18,400 | 18,200 | 18,400 | -100 | -0.5% | 13 |
2010/11/10 | 18,200 | 18,500 | 18,100 | 18,500 | +100 | +0.5% | 13 |
2010/11/09 | 18,500 | 18,600 | 18,200 | 18,400 | -200 | -1.1% | 14 |
2010/11/08 | 18,500 | 18,800 | 18,150 | 18,600 | +460 | +2.5% | 24 |
2010/11/05 | 18,100 | 19,450 | 18,000 | 18,140 | -360 | -1.9% | 97 |
2010/11/04 | 19,290 | 19,290 | 18,300 | 18,500 | -780 | -4% | 18 |
2010/11/02 | 19,280 | 19,280 | 19,280 | 19,280 | +330 | +1.7% | 8 |
2010/11/01 | 18,950 | 18,950 | 18,950 | 18,950 | +150 | +0.8% | 8 |
2010/10/29 | 18,310 | 18,800 | 18,000 | 18,800 | -200 | -1.1% | 77 |
2010/10/28 | 18,580 | 19,000 | 18,520 | 19,000 | +240 | +1.3% | 37 |
2010/10/27 | 18,750 | 19,550 | 18,750 | 18,760 | -640 | -3.3% | 17 |
2010/10/26 | 19,000 | 19,400 | 18,900 | 19,400 | ±0 | ±0% | 23 |
2010/10/25 | 20,000 | 20,000 | 18,570 | 19,400 | +200 | +1% | 31 |
2010/10/22 | 19,500 | 19,600 | 18,830 | 19,200 | -500 | -2.5% | 5 |
2010/10/21 | 18,300 | 19,850 | 18,300 | 19,700 | +200 | +1% | 15 |
2010/10/20 | 19,300 | 19,700 | 18,500 | 19,500 | +400 | +2.1% | 78 |
2010/10/19 | 19,000 | 19,800 | 19,000 | 19,100 | -900 | -4.5% | 33 |
2010/10/18 | 20,500 | 20,500 | 19,500 | 20,000 | +200 | +1% | 87 |
2010/10/15 | 23,000 | 23,000 | 19,130 | 19,800 | -200 | -1% | 401 |
2010/10/14 | 21,100 | 21,900 | 20,000 | 20,000 | -1,100 | -5.2% | 134 |
2010/10/13 | 20,150 | 21,100 | 20,150 | 21,100 | -400 | -1.9% | 7 |
2010/10/12 | 19,500 | 21,500 | 19,500 | 21,500 | +1,400 | +7% | 58 |
2010/10/08 | 21,000 | 21,300 | 19,600 | 20,100 | +100 | +0.5% | 33 |
2010/10/07 | 20,100 | 20,400 | 20,000 | 20,000 | ±0 | ±0% | 19 |
2010/10/06 | 19,600 | 20,800 | 19,500 | 20,000 | ±0 | ±0% | 58 |
2010/10/05 | 18,810 | 20,800 | 18,810 | 20,000 | +1,190 | +6.3% | 134 |
2010/10/04 | 20,300 | 20,740 | 18,500 | 18,810 | -3,240 | -14.7% | 303 |
2010/10/01 | 23,600 | 23,700 | 21,500 | 22,050 | +2,350 | +11.9% | 872 |
2010/09/30 | 19,220 | 19,700 | 19,220 | 19,700 | +600 | +3.1% | 10 |
2010/09/29 | 19,100 | 19,390 | 18,500 | 19,100 | -800 | -4% | 44 |
2010/09/28 | 20,990 | 20,990 | 19,900 | 19,900 | -250 | -1.2% | 30 |
2010/09/27 | 21,500 | 22,200 | 20,150 | 20,150 | +50 | +0.2% | 16 |
2010/09/24 | 20,010 | 20,800 | 20,010 | 20,100 | +300 | +1.5% | 136 |
2010/09/22 | 18,220 | 19,890 | 18,000 | 19,800 | +1,800 | +10% | 123 |
2010/09/21 | 17,300 | 18,000 | 17,300 | 18,000 | +990 | +5.8% | 25 |
3301~
3350
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