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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 20,380 | 21,450 | 20,380 | 20,380 | -70 | -0.3% | 61 |
2010/06/15 | 20,000 | 20,450 | 18,700 | 20,450 | +950 | +4.9% | 79 |
2010/06/14 | 19,500 | 19,500 | 19,500 | 19,500 | -310 | -1.6% | 2 |
2010/06/11 | 19,040 | 19,810 | 19,040 | 19,810 | +610 | +3.2% | 6 |
2010/06/10 | 19,200 | 19,200 | 19,200 | 19,200 | ±0 | ±0% | 5 |
2010/06/09 | 20,300 | 20,350 | 19,200 | 19,200 | -300 | -1.5% | 43 |
2010/06/08 | 19,410 | 19,500 | 18,800 | 19,500 | +300 | +1.6% | 67 |
2010/06/07 | 19,160 | 19,200 | 19,160 | 19,200 | -750 | -3.8% | 14 |
2010/06/04 | 20,840 | 20,840 | 19,950 | 19,950 | -160 | -0.8% | 59 |
2010/06/03 | 20,000 | 20,710 | 20,000 | 20,110 | +300 | +1.5% | 23 |
2010/06/02 | 21,320 | 21,480 | 19,800 | 19,810 | +290 | +1.5% | 49 |
2010/06/01 | 20,500 | 20,500 | 19,510 | 19,520 | -980 | -4.8% | 38 |
2010/05/31 | 19,000 | 20,900 | 18,950 | 20,500 | +1,700 | +9% | 38 |
2010/05/28 | 19,600 | 19,800 | 18,300 | 18,800 | -400 | -2.1% | 177 |
2010/05/27 | 19,200 | 19,200 | 18,210 | 19,200 | +400 | +2.1% | 47 |
2010/05/26 | 18,040 | 19,000 | 18,040 | 18,800 | -650 | -3.3% | 119 |
2010/05/25 | 21,000 | 21,000 | 18,500 | 19,450 | -560 | -2.8% | 103 |
2010/05/24 | 20,000 | 20,030 | 20,000 | 20,010 | +910 | +4.8% | 59 |
2010/05/21 | 19,700 | 19,800 | 18,100 | 19,100 | -2,100 | -9.9% | 285 |
2010/05/20 | 22,700 | 23,200 | 20,210 | 21,200 | ±0 | ±0% | 168 |
2010/05/19 | 21,000 | 21,200 | 19,300 | 21,200 | +770 | +3.8% | 160 |
2010/05/18 | 20,010 | 21,000 | 19,300 | 20,430 | -2,370 | -10.4% | 304 |
2010/05/17 | 23,800 | 23,800 | 22,800 | 22,800 | -700 | -3% | 36 |
2010/05/14 | 25,000 | 25,200 | 23,000 | 23,500 | -500 | -2.1% | 123 |
2010/05/13 | 23,900 | 24,490 | 23,000 | 24,000 | +1,000 | +4.3% | 59 |
2010/05/12 | 25,110 | 25,110 | 22,800 | 23,000 | -1,610 | -6.5% | 68 |
2010/05/11 | 27,800 | 27,800 | 24,510 | 24,610 | -3,190 | -11.5% | 128 |
2010/05/10 | 29,000 | 29,000 | 26,200 | 27,800 | -1,300 | -4.5% | 44 |
2010/05/07 | 27,760 | 29,260 | 27,760 | 29,100 | -700 | -2.3% | 21 |
2010/05/06 | 29,000 | 30,000 | 29,000 | 29,800 | -700 | -2.3% | 29 |
2010/04/30 | 28,800 | 30,500 | 28,500 | 30,500 | +900 | +3% | 60 |
2010/04/28 | 30,000 | 30,000 | 29,300 | 29,600 | -400 | -1.3% | 27 |
2010/04/27 | 30,800 | 30,800 | 29,850 | 30,000 | -850 | -2.8% | 43 |
2010/04/26 | 29,500 | 30,850 | 29,500 | 30,850 | -50 | -0.2% | 74 |
2010/04/23 | 30,300 | 31,000 | 30,300 | 30,900 | -800 | -2.5% | 36 |
2010/04/22 | 30,700 | 32,000 | 30,700 | 31,700 | +300 | +1% | 82 |
2010/04/21 | 32,750 | 32,900 | 30,600 | 31,400 | +1,400 | +4.7% | 83 |
2010/04/20 | 34,850 | 36,400 | 30,000 | 30,000 | -650 | -2.1% | 420 |
2010/04/19 | 33,500 | 33,800 | 29,800 | 30,650 | -2,650 | -8% | 231 |
2010/04/16 | 32,350 | 34,600 | 31,800 | 33,300 | -2,550 | -7.1% | 328 |
2010/04/15 | 37,000 | 37,600 | 33,100 | 35,850 | -250 | -0.7% | 295 |
2010/04/14 | 38,200 | 38,250 | 33,100 | 36,100 | -2,350 | -6.1% | 475 |
2010/04/13 | 40,000 | 41,500 | 38,300 | 38,450 | +950 | +2.5% | 1,592 |
2010/04/12 | 37,400 | 37,500 | 37,200 | 37,500 | +7,000 | +23% | 729 |
2010/04/09 | 26,500 | 30,500 | 26,500 | 30,500 | +5,000 | +19.6% | 911 |
2010/04/08 | 26,510 | 26,960 | 25,500 | 25,500 | -1,000 | -3.8% | 238 |
2010/04/07 | 28,800 | 30,150 | 25,600 | 26,500 | +1,100 | +4.3% | 1,355 |
2010/04/06 | 25,400 | 25,400 | 24,500 | 25,400 | +5,000 | +24.5% | 490 |
2010/04/05 | 19,800 | 20,400 | 19,500 | 20,400 | +900 | +4.6% | 69 |
2010/04/02 | 19,490 | 19,800 | 19,200 | 19,500 | +300 | +1.6% | 42 |
3401~
3450
件表示中 / 3451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 | 73,500円 | +3.3% | -9.3% | 4.08% | 32.87倍 | 0.97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 | 76,500円 | +0.9% | -22.0% | 1.63% | 9.32倍 | 0.73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 | 40,200円 | +7.0% | +2.2% | 3.98% | 13.29倍 | 0.55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 | 158,600円 | +1.4% | +67.9% | 3.15% | 32.39倍 | 0.27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 | 147,600円 | +6.8% | -61.0% | 1.36% | 19.79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