大成ラミックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,955 | 2,990 | 2,955 | 2,990 | +41 | +1.4% | 8,500 |
2023/07/21 | 2,966 | 2,966 | 2,934 | 2,949 | ±0 | ±0% | 7,600 |
2023/07/20 | 2,956 | 2,980 | 2,940 | 2,949 | -8 | -0.3% | 6,000 |
2023/07/19 | 2,962 | 2,970 | 2,944 | 2,957 | +8 | +0.3% | 5,700 |
2023/07/18 | 2,926 | 2,950 | 2,926 | 2,949 | +24 | +0.8% | 6,100 |
2023/07/14 | 2,953 | 2,956 | 2,922 | 2,925 | -28 | -0.9% | 5,300 |
2023/07/13 | 2,940 | 2,962 | 2,929 | 2,953 | +38 | +1.3% | 10,500 |
2023/07/12 | 2,959 | 2,959 | 2,915 | 2,915 | -16 | -0.5% | 5,600 |
2023/07/11 | 2,962 | 2,966 | 2,916 | 2,931 | -17 | -0.6% | 8,500 |
2023/07/10 | 2,926 | 2,970 | 2,926 | 2,948 | +22 | +0.8% | 13,200 |
2023/07/07 | 2,939 | 2,950 | 2,915 | 2,926 | -13 | -0.4% | 17,600 |
2023/07/06 | 2,942 | 2,951 | 2,913 | 2,939 | -2 | -0.1% | 7,400 |
2023/07/05 | 2,936 | 2,957 | 2,930 | 2,941 | +1 | ±0% | 5,600 |
2023/07/04 | 2,963 | 2,988 | 2,940 | 2,940 | -16 | -0.5% | 9,600 |
2023/07/03 | 2,911 | 2,968 | 2,911 | 2,956 | +46 | +1.6% | 8,000 |
2023/06/30 | 2,942 | 2,945 | 2,910 | 2,910 | -32 | -1.1% | 7,500 |
2023/06/29 | 2,941 | 2,954 | 2,919 | 2,942 | +1 | ±0% | 7,500 |
2023/06/28 | 2,900 | 2,947 | 2,895 | 2,941 | +46 | +1.6% | 6,200 |
2023/06/27 | 2,881 | 2,900 | 2,869 | 2,895 | +10 | +0.3% | 4,500 |
2023/06/26 | 2,905 | 2,918 | 2,885 | 2,885 | -20 | -0.7% | 5,300 |
2023/06/23 | 2,968 | 2,968 | 2,890 | 2,905 | -49 | -1.7% | 11,600 |
2023/06/22 | 2,928 | 2,968 | 2,928 | 2,954 | ±0 | ±0% | 9,200 |
2023/06/21 | 2,925 | 2,978 | 2,925 | 2,954 | +19 | +0.6% | 8,200 |
2023/06/20 | 2,945 | 2,945 | 2,910 | 2,935 | -19 | -0.6% | 10,100 |
2023/06/19 | 2,959 | 2,959 | 2,938 | 2,954 | +17 | +0.6% | 5,100 |
2023/06/16 | 2,963 | 2,963 | 2,915 | 2,937 | +1 | ±0% | 11,400 |
2023/06/15 | 2,920 | 2,952 | 2,914 | 2,936 | +19 | +0.7% | 11,100 |
2023/06/14 | 2,898 | 2,917 | 2,876 | 2,917 | +39 | +1.4% | 9,400 |
2023/06/13 | 2,871 | 2,888 | 2,863 | 2,878 | +7 | +0.2% | 8,400 |
2023/06/12 | 2,855 | 2,885 | 2,853 | 2,871 | -14 | -0.5% | 6,900 |
2023/06/09 | 2,841 | 2,891 | 2,814 | 2,885 | +71 | +2.5% | 12,600 |
2023/06/08 | 2,831 | 2,842 | 2,812 | 2,814 | -22 | -0.8% | 8,500 |
2023/06/07 | 2,865 | 2,885 | 2,836 | 2,836 | -29 | -1% | 12,300 |
2023/06/06 | 2,879 | 2,880 | 2,865 | 2,865 | -14 | -0.5% | 2,500 |
2023/06/05 | 2,875 | 2,897 | 2,875 | 2,879 | +9 | +0.3% | 4,900 |
2023/06/02 | 2,857 | 2,884 | 2,857 | 2,870 | +42 | +1.5% | 6,000 |
2023/06/01 | 2,815 | 2,860 | 2,815 | 2,828 | +13 | +0.5% | 6,500 |
2023/05/31 | 2,890 | 2,901 | 2,815 | 2,815 | -75 | -2.6% | 23,900 |
2023/05/30 | 2,915 | 2,915 | 2,880 | 2,890 | -33 | -1.1% | 5,300 |
2023/05/29 | 2,930 | 2,936 | 2,918 | 2,923 | +7 | +0.2% | 4,400 |
2023/05/26 | 2,997 | 2,998 | 2,908 | 2,916 | -81 | -2.7% | 7,800 |
2023/05/25 | 3,070 | 3,070 | 2,995 | 2,997 | -73 | -2.4% | 7,900 |
2023/05/24 | 3,015 | 3,075 | 3,015 | 3,070 | +55 | +1.8% | 12,900 |
2023/05/23 | 2,990 | 3,025 | 2,990 | 3,015 | +15 | +0.5% | 11,700 |
2023/05/22 | 2,966 | 3,035 | 2,966 | 3,000 | +13 | +0.4% | 7,300 |
2023/05/19 | 2,997 | 3,005 | 2,981 | 2,987 | -23 | -0.8% | 6,000 |
2023/05/18 | 3,005 | 3,015 | 2,996 | 3,010 | ±0 | ±0% | 8,300 |
2023/05/17 | 2,980 | 3,015 | 2,977 | 3,010 | -15 | -0.5% | 6,600 |
2023/05/16 | 3,050 | 3,050 | 2,990 | 3,025 | +5 | +0.2% | 8,100 |
2023/05/15 | 3,010 | 3,025 | 2,974 | 3,020 | +5 | +0.2% | 9,300 |
201~
250
件表示中 / 5414件
類似銘柄と比較する
現在ご覧いただいている「大成ラミック」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 |
---|---|---|---|---|---|---|---|---|
大成ラミック | 281,800円 | +5.3% | +3.0% | 2.48% | 15.73倍 | 0.74倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア3割超。高速充填機も販売 |
高純度化 | 330,000円 | +13.9% | +23.0% | 3.82% | 32.75倍 | 1.31倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
フマキラー | 120,800円 | +9.4% | +3.6% | 1.82% | 12.76倍 | 0.86倍 |
|
殺虫剤3位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
UFHD | 116,800円 | +8.8% | +21.0% | 3.34% | 8.94倍 | 1.40倍 |
|
湿式合成皮革で先駆。17年2月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
日華化学 | 111,600円 | +6.6% | +6.8% | 3.05% | 9.80倍 | 0.59倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム