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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 17,000 | 17,050 | 17,000 | 17,010 | +10 | +0.1% | 4 |
2010/09/16 | 17,000 | 17,000 | 17,000 | 17,000 | -150 | -0.9% | 8 |
2010/09/15 | 16,900 | 17,200 | 16,710 | 17,150 | -130 | -0.8% | 43 |
2010/09/14 | 16,980 | 17,280 | 16,980 | 17,280 | +280 | +1.6% | 3 |
2010/09/13 | 17,000 | 17,000 | 17,000 | 17,000 | ±0 | ±0% | 3 |
2010/09/10 | 17,000 | 17,000 | 17,000 | 17,000 | - | - | 1 |
2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/08 | 17,400 | 17,400 | 17,400 | 17,400 | +400 | +2.4% | 1 |
2010/09/07 | 17,400 | 17,400 | 17,000 | 17,000 | -200 | -1.2% | 4 |
2010/09/06 | 17,210 | 17,210 | 17,010 | 17,200 | -300 | -1.7% | 14 |
2010/09/03 | 18,200 | 18,200 | 17,500 | 17,500 | -880 | -4.8% | 14 |
2010/09/02 | 18,380 | 18,380 | 18,380 | 18,380 | +680 | +3.8% | 11 |
2010/09/01 | 18,470 | 18,470 | 16,500 | 17,700 | -770 | -4.2% | 103 |
2010/08/31 | 18,470 | 18,470 | 18,470 | 18,470 | +120 | +0.7% | 7 |
2010/08/30 | 18,400 | 18,400 | 18,000 | 18,350 | +350 | +1.9% | 9 |
2010/08/27 | 18,400 | 18,400 | 17,600 | 18,000 | +100 | +0.6% | 12 |
2010/08/26 | 17,700 | 17,900 | 17,700 | 17,900 | +300 | +1.7% | 7 |
2010/08/25 | 17,600 | 17,610 | 17,600 | 17,600 | -1,000 | -5.4% | 10 |
2010/08/24 | 18,000 | 18,600 | 18,000 | 18,600 | - | - | 73 |
2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/20 | 18,000 | 18,000 | 18,000 | 18,000 | +200 | +1.1% | 2 |
2010/08/19 | 17,800 | 17,800 | 17,800 | 17,800 | -800 | -4.3% | 2 |
2010/08/18 | 18,810 | 18,810 | 17,500 | 18,600 | +20 | +0.1% | 40 |
2010/08/17 | 18,580 | 18,580 | 18,580 | 18,580 | - | - | 1 |
2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/13 | 18,000 | 18,200 | 17,500 | 18,200 | +100 | +0.6% | 11 |
2010/08/12 | 17,500 | 18,620 | 17,020 | 18,100 | +350 | +2% | 31 |
2010/08/11 | 18,000 | 18,000 | 17,750 | 17,750 | -250 | -1.4% | 35 |
2010/08/10 | 18,000 | 18,000 | 18,000 | 18,000 | +90 | +0.5% | 1 |
2010/08/09 | 17,910 | 17,910 | 17,910 | 17,910 | -380 | -2.1% | 1 |
2010/08/06 | 18,300 | 18,300 | 17,800 | 18,290 | -10 | -0.1% | 17 |
2010/08/05 | 18,300 | 18,300 | 18,300 | 18,300 | -10 | -0.1% | 1 |
2010/08/04 | 18,880 | 18,880 | 18,310 | 18,310 | +10 | +0.1% | 9 |
2010/08/03 | 18,890 | 18,890 | 18,300 | 18,300 | -200 | -1.1% | 22 |
2010/08/02 | 18,800 | 18,800 | 18,500 | 18,500 | +100 | +0.5% | 30 |
2010/07/30 | 18,400 | 18,400 | 18,400 | 18,400 | +300 | +1.7% | 1 |
2010/07/29 | 18,100 | 18,100 | 18,100 | 18,100 | -800 | -4.2% | 8 |
2010/07/28 | 18,000 | 18,900 | 17,930 | 18,900 | -80 | -0.4% | 22 |
2010/07/27 | 18,980 | 18,980 | 18,980 | 18,980 | +80 | +0.4% | 10 |
2010/07/26 | 18,900 | 18,900 | 18,900 | 18,900 | +400 | +2.2% | 8 |
2010/07/23 | 18,970 | 18,970 | 17,760 | 18,500 | -400 | -2.1% | 19 |
2010/07/22 | 17,930 | 18,900 | 17,730 | 18,900 | +170 | +0.9% | 10 |
2010/07/21 | 18,730 | 18,730 | 18,730 | 18,730 | +230 | +1.2% | 1 |
2010/07/20 | 18,700 | 18,700 | 18,490 | 18,500 | -200 | -1.1% | 17 |
2010/07/16 | 18,500 | 19,650 | 17,730 | 18,700 | -600 | -3.1% | 130 |
2010/07/15 | 18,500 | 19,300 | 18,500 | 19,300 | +590 | +3.2% | 3 |
2010/07/14 | 19,600 | 19,600 | 18,710 | 18,710 | -490 | -2.6% | 39 |
2010/07/13 | 19,000 | 19,790 | 19,000 | 19,200 | +400 | +2.1% | 49 |
2010/07/12 | 18,850 | 19,000 | 18,800 | 18,800 | -700 | -3.6% | 11 |
2010/07/09 | 19,500 | 19,500 | 19,500 | 19,500 | -450 | -2.3% | 16 |
3351~
3400
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