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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,886 | 2,891 | 2,885 | 2,885 | -2 | -0.1% | 2,700 |
2023/02/24 | 2,888 | 2,888 | 2,858 | 2,887 | +33 | +1.2% | 3,600 |
2023/02/22 | 2,882 | 2,882 | 2,854 | 2,854 | -29 | -1% | 5,600 |
2023/02/21 | 2,896 | 2,900 | 2,883 | 2,883 | -14 | -0.5% | 2,400 |
2023/02/20 | 2,880 | 2,908 | 2,880 | 2,897 | +17 | +0.6% | 5,700 |
2023/02/17 | 2,891 | 2,898 | 2,880 | 2,880 | -9 | -0.3% | 2,600 |
2023/02/16 | 2,870 | 2,890 | 2,870 | 2,889 | +19 | +0.7% | 2,500 |
2023/02/15 | 2,900 | 2,900 | 2,870 | 2,870 | -17 | -0.6% | 3,100 |
2023/02/14 | 2,899 | 2,899 | 2,863 | 2,887 | +7 | +0.2% | 5,100 |
2023/02/13 | 2,899 | 2,899 | 2,829 | 2,880 | -6 | -0.2% | 5,100 |
2023/02/10 | 2,886 | 2,905 | 2,881 | 2,886 | -19 | -0.7% | 3,900 |
2023/02/09 | 2,900 | 2,913 | 2,898 | 2,905 | +12 | +0.4% | 3,400 |
2023/02/08 | 2,882 | 2,904 | 2,882 | 2,893 | +7 | +0.2% | 2,100 |
2023/02/07 | 2,900 | 2,908 | 2,880 | 2,886 | -14 | -0.5% | 7,200 |
2023/02/06 | 2,900 | 2,910 | 2,895 | 2,900 | -5 | -0.2% | 3,700 |
2023/02/03 | 2,930 | 2,930 | 2,894 | 2,905 | -5 | -0.2% | 4,300 |
2023/02/02 | 2,940 | 2,945 | 2,910 | 2,910 | -33 | -1.1% | 3,400 |
2023/02/01 | 2,940 | 2,945 | 2,934 | 2,943 | +21 | +0.7% | 1,400 |
2023/01/31 | 2,930 | 2,948 | 2,913 | 2,922 | -14 | -0.5% | 3,400 |
2023/01/30 | 2,967 | 2,971 | 2,936 | 2,936 | -43 | -1.4% | 5,700 |
2023/01/27 | 2,976 | 2,994 | 2,966 | 2,979 | -9 | -0.3% | 3,400 |
2023/01/26 | 2,990 | 2,996 | 2,982 | 2,988 | -12 | -0.4% | 2,500 |
2023/01/25 | 3,000 | 3,010 | 2,981 | 3,000 | -15 | -0.5% | 5,300 |
2023/01/24 | 2,972 | 3,030 | 2,936 | 3,015 | +47 | +1.6% | 8,100 |
2023/01/23 | 2,911 | 2,968 | 2,911 | 2,968 | +57 | +2% | 3,400 |
2023/01/20 | 2,901 | 2,928 | 2,901 | 2,911 | +3 | +0.1% | 1,500 |
2023/01/19 | 2,920 | 2,930 | 2,908 | 2,908 | -35 | -1.2% | 3,000 |
2023/01/18 | 2,906 | 2,943 | 2,901 | 2,943 | +37 | +1.3% | 2,300 |
2023/01/17 | 2,901 | 2,925 | 2,901 | 2,906 | -11 | -0.4% | 2,400 |
2023/01/16 | 2,906 | 2,928 | 2,906 | 2,917 | +12 | +0.4% | 7,100 |
2023/01/13 | 2,936 | 2,950 | 2,903 | 2,905 | -30 | -1% | 5,300 |
2023/01/12 | 2,970 | 2,970 | 2,924 | 2,935 | -24 | -0.8% | 3,200 |
2023/01/11 | 2,946 | 2,978 | 2,944 | 2,959 | +37 | +1.3% | 4,800 |
2023/01/10 | 2,980 | 2,980 | 2,922 | 2,922 | -58 | -1.9% | 5,600 |
2023/01/06 | 2,950 | 2,995 | 2,950 | 2,980 | +30 | +1% | 3,100 |
2023/01/05 | 2,973 | 3,000 | 2,938 | 2,950 | -23 | -0.8% | 7,400 |
2023/01/04 | 2,993 | 3,000 | 2,934 | 2,973 | +7 | +0.2% | 8,800 |
2022/12/30 | 3,010 | 3,070 | 2,962 | 2,966 | -69 | -2.3% | 3,900 |
2022/12/29 | 3,045 | 3,060 | 2,990 | 3,035 | -60 | -1.9% | 3,900 |
2022/12/28 | 2,964 | 3,095 | 2,930 | 3,095 | +131 | +4.4% | 11,000 |
2022/12/27 | 2,910 | 2,979 | 2,910 | 2,964 | +59 | +2% | 3,400 |
2022/12/26 | 2,919 | 2,919 | 2,900 | 2,905 | -14 | -0.5% | 600 |
2022/12/23 | 2,913 | 2,919 | 2,888 | 2,919 | -9 | -0.3% | 3,400 |
2022/12/22 | 2,912 | 2,930 | 2,897 | 2,928 | +47 | +1.6% | 4,600 |
2022/12/21 | 2,952 | 2,960 | 2,873 | 2,881 | -79 | -2.7% | 14,500 |
2022/12/20 | 2,991 | 3,000 | 2,960 | 2,960 | -31 | -1% | 4,000 |
2022/12/19 | 2,981 | 3,040 | 2,981 | 2,991 | -49 | -1.6% | 6,900 |
2022/12/16 | 3,110 | 3,125 | 3,040 | 3,040 | -90 | -2.9% | 10,100 |
2022/12/15 | 3,155 | 3,155 | 3,120 | 3,130 | -25 | -0.8% | 2,200 |
2022/12/14 | 3,160 | 3,175 | 3,145 | 3,155 | -5 | -0.2% | 6,800 |
301~
350
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