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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,958 | 3,015 | 2,951 | 3,015 | +87 | +3% | 19,800 |
2023/05/11 | 2,953 | 2,953 | 2,913 | 2,928 | -25 | -0.8% | 1,500 |
2023/05/10 | 2,919 | 2,965 | 2,905 | 2,953 | +10 | +0.3% | 8,400 |
2023/05/09 | 2,900 | 2,943 | 2,871 | 2,943 | +41 | +1.4% | 7,500 |
2023/05/08 | 2,898 | 2,920 | 2,892 | 2,902 | -6 | -0.2% | 4,300 |
2023/05/02 | 2,886 | 2,908 | 2,875 | 2,908 | -6 | -0.2% | 4,400 |
2023/05/01 | 2,864 | 2,914 | 2,864 | 2,914 | +48 | +1.7% | 5,000 |
2023/04/28 | 2,867 | 2,882 | 2,853 | 2,866 | +21 | +0.7% | 5,500 |
2023/04/27 | 2,835 | 2,847 | 2,829 | 2,845 | -22 | -0.8% | 5,800 |
2023/04/26 | 2,858 | 2,868 | 2,839 | 2,867 | -11 | -0.4% | 2,100 |
2023/04/25 | 2,870 | 2,889 | 2,851 | 2,878 | +10 | +0.3% | 6,000 |
2023/04/24 | 2,860 | 2,868 | 2,844 | 2,868 | +8 | +0.3% | 1,500 |
2023/04/21 | 2,869 | 2,869 | 2,845 | 2,860 | -1 | ±0% | 2,200 |
2023/04/20 | 2,828 | 2,867 | 2,828 | 2,861 | +17 | +0.6% | 2,200 |
2023/04/19 | 2,865 | 2,865 | 2,829 | 2,844 | -33 | -1.1% | 2,900 |
2023/04/18 | 2,851 | 2,879 | 2,851 | 2,877 | +14 | +0.5% | 3,700 |
2023/04/17 | 2,874 | 2,876 | 2,862 | 2,863 | -27 | -0.9% | 4,800 |
2023/04/14 | 2,887 | 2,890 | 2,865 | 2,890 | +26 | +0.9% | 4,500 |
2023/04/13 | 2,859 | 2,865 | 2,851 | 2,864 | +3 | +0.1% | 4,200 |
2023/04/12 | 2,841 | 2,865 | 2,841 | 2,861 | +28 | +1% | 4,700 |
2023/04/11 | 2,821 | 2,848 | 2,807 | 2,833 | +17 | +0.6% | 7,700 |
2023/04/10 | 2,812 | 2,816 | 2,806 | 2,816 | +4 | +0.1% | 5,400 |
2023/04/07 | 2,809 | 2,833 | 2,807 | 2,812 | +3 | +0.1% | 6,400 |
2023/04/06 | 2,833 | 2,833 | 2,809 | 2,809 | -28 | -1% | 7,500 |
2023/04/05 | 2,887 | 2,887 | 2,833 | 2,837 | -94 | -3.2% | 8,100 |
2023/04/04 | 2,894 | 2,936 | 2,894 | 2,931 | +43 | +1.5% | 8,300 |
2023/04/03 | 2,888 | 2,893 | 2,869 | 2,888 | +14 | +0.5% | 4,800 |
2023/03/31 | 2,823 | 2,880 | 2,823 | 2,874 | +33 | +1.2% | 8,300 |
2023/03/30 | 2,836 | 2,863 | 2,832 | 2,841 | -65 | -2.2% | 11,000 |
2023/03/29 | 2,856 | 2,906 | 2,848 | 2,906 | +45 | +1.6% | 25,000 |
2023/03/28 | 2,871 | 2,895 | 2,860 | 2,861 | -37 | -1.3% | 9,300 |
2023/03/27 | 2,867 | 2,899 | 2,858 | 2,898 | +31 | +1.1% | 9,000 |
2023/03/24 | 2,868 | 2,872 | 2,845 | 2,867 | -1 | ±0% | 8,900 |
2023/03/23 | 2,853 | 2,868 | 2,840 | 2,868 | +15 | +0.5% | 4,400 |
2023/03/22 | 2,830 | 2,864 | 2,828 | 2,853 | +46 | +1.6% | 5,900 |
2023/03/20 | 2,812 | 2,820 | 2,805 | 2,807 | -19 | -0.7% | 5,100 |
2023/03/17 | 2,811 | 2,860 | 2,800 | 2,826 | +1 | ±0% | 11,400 |
2023/03/16 | 2,819 | 2,835 | 2,785 | 2,825 | -22 | -0.8% | 10,400 |
2023/03/15 | 2,839 | 2,868 | 2,839 | 2,847 | +8 | +0.3% | 7,700 |
2023/03/14 | 2,900 | 2,900 | 2,820 | 2,839 | -62 | -2.1% | 9,500 |
2023/03/13 | 2,925 | 2,925 | 2,865 | 2,901 | -39 | -1.3% | 7,900 |
2023/03/10 | 2,949 | 2,984 | 2,940 | 2,940 | -100 | -3.3% | 21,300 |
2023/03/09 | 3,015 | 3,040 | 3,010 | 3,040 | +25 | +0.8% | 3,700 |
2023/03/08 | 2,951 | 3,030 | 2,951 | 3,015 | +40 | +1.3% | 5,600 |
2023/03/07 | 2,952 | 3,000 | 2,952 | 2,975 | +3 | +0.1% | 5,700 |
2023/03/06 | 2,963 | 2,976 | 2,951 | 2,972 | +12 | +0.4% | 4,300 |
2023/03/03 | 2,939 | 2,979 | 2,939 | 2,960 | +8 | +0.3% | 8,900 |
2023/03/02 | 3,010 | 3,010 | 2,950 | 2,952 | -58 | -1.9% | 6,400 |
2023/03/01 | 2,927 | 3,015 | 2,927 | 3,010 | +109 | +3.8% | 9,900 |
2023/02/28 | 2,891 | 2,919 | 2,886 | 2,901 | +16 | +0.6% | 6,700 |
251~
300
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