グラフィコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,795 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 4,000 |
| 2024/04/25 | 3,795 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 2,500 |
| 2024/04/24 | 3,795 | 3,800 | 3,795 | 3,795 | -5 | -0.1% | 2,300 |
| 2024/04/23 | 3,795 | 3,800 | 3,790 | 3,800 | +5 | +0.1% | 18,300 |
| 2024/04/22 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 2,500 |
| 2024/04/19 | 3,790 | 3,795 | 3,790 | 3,790 | ±0 | ±0% | 16,800 |
| 2024/04/18 | 3,790 | 3,795 | 3,790 | 3,790 | ±0 | ±0% | 800 |
| 2024/04/17 | 3,795 | 3,795 | 3,790 | 3,790 | -5 | -0.1% | 1,900 |
| 2024/04/16 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 10,100 |
| 2024/04/15 | 3,790 | 3,795 | 3,790 | 3,790 | +5 | +0.1% | 30,800 |
| 2024/04/12 | 3,780 | 3,790 | 3,780 | 3,785 | +5 | +0.1% | 16,100 |
| 2024/04/11 | 3,780 | 3,785 | 3,780 | 3,780 | ±0 | ±0% | 3,500 |
| 2024/04/10 | 3,780 | 3,785 | 3,780 | 3,780 | ±0 | ±0% | 2,600 |
| 2024/04/09 | 3,780 | 3,785 | 3,780 | 3,780 | ±0 | ±0% | 4,800 |
| 2024/04/08 | 3,780 | 3,785 | 3,775 | 3,780 | ±0 | ±0% | 21,500 |
| 2024/04/05 | 3,775 | 3,780 | 3,775 | 3,780 | +5 | +0.1% | 8,200 |
| 2024/04/04 | 3,775 | 3,780 | 3,775 | 3,775 | -5 | -0.1% | 14,400 |
| 2024/04/03 | 3,775 | 3,780 | 3,775 | 3,780 | ±0 | ±0% | 13,200 |
| 2024/04/02 | 3,780 | 3,780 | 3,770 | 3,780 | ±0 | ±0% | 27,100 |
| 2024/04/01 | 3,785 | 3,790 | 3,765 | 3,780 | +565 | +17.6% | 114,400 |
| 2024/03/29 | 3,215 | 3,215 | 3,215 | 3,215 | +502 | +18.5% | 1,700 |
| 2024/03/28 | 2,720 | 2,720 | 2,650 | 2,713 | -51 | -1.8% | 2,800 |
| 2024/03/27 | 2,685 | 2,810 | 2,685 | 2,764 | +92 | +3.4% | 5,000 |
| 2024/03/26 | 2,808 | 2,858 | 2,671 | 2,672 | -130 | -4.6% | 6,500 |
| 2024/03/25 | 3,045 | 3,045 | 2,683 | 2,802 | -238 | -7.8% | 18,500 |
| 2024/03/22 | 3,140 | 3,140 | 3,040 | 3,040 | -105 | -3.3% | 1,600 |
| 2024/03/21 | 3,225 | 3,240 | 3,140 | 3,145 | -80 | -2.5% | 3,100 |
| 2024/03/19 | 3,260 | 3,260 | 3,160 | 3,225 | -40 | -1.2% | 1,400 |
| 2024/03/18 | 3,185 | 3,265 | 3,135 | 3,265 | +75 | +2.4% | 2,500 |
| 2024/03/15 | 3,165 | 3,190 | 3,105 | 3,190 | +25 | +0.8% | 1,100 |
| 2024/03/14 | 3,250 | 3,260 | 3,065 | 3,165 | -85 | -2.6% | 4,100 |
| 2024/03/13 | 3,040 | 3,250 | 3,025 | 3,250 | +255 | +8.5% | 8,400 |
| 2024/03/12 | 2,847 | 2,995 | 2,847 | 2,995 | +155 | +5.5% | 4,400 |
| 2024/03/11 | 2,790 | 2,840 | 2,770 | 2,840 | +50 | +1.8% | 2,400 |
| 2024/03/08 | 2,783 | 2,790 | 2,774 | 2,790 | -11 | -0.4% | 400 |
| 2024/03/07 | 2,794 | 2,847 | 2,794 | 2,801 | +22 | +0.8% | 1,400 |
| 2024/03/06 | 2,741 | 2,779 | 2,741 | 2,779 | +39 | +1.4% | 700 |
| 2024/03/05 | 2,720 | 2,774 | 2,720 | 2,740 | +20 | +0.7% | 900 |
| 2024/03/04 | 2,825 | 2,825 | 2,720 | 2,720 | -95 | -3.4% | 6,500 |
| 2024/03/01 | 2,811 | 2,860 | 2,810 | 2,815 | -32 | -1.1% | 1,900 |
| 2024/02/29 | 2,823 | 2,847 | 2,810 | 2,847 | -26 | -0.9% | 2,000 |
| 2024/02/28 | 2,890 | 2,895 | 2,800 | 2,873 | -22 | -0.8% | 7,000 |
| 2024/02/27 | 2,730 | 2,895 | 2,700 | 2,895 | +195 | +7.2% | 4,400 |
| 2024/02/26 | 2,602 | 2,700 | 2,600 | 2,700 | +100 | +3.8% | 4,700 |
| 2024/02/22 | 2,620 | 2,620 | 2,600 | 2,600 | +20 | +0.8% | 800 |
| 2024/02/21 | 2,629 | 2,629 | 2,580 | 2,580 | -20 | -0.8% | 500 |
| 2024/02/20 | 2,621 | 2,621 | 2,564 | 2,600 | ±0 | ±0% | 1,600 |
| 2024/02/19 | 2,550 | 2,615 | 2,525 | 2,600 | +100 | +4% | 4,200 |
| 2024/02/16 | 2,530 | 2,549 | 2,500 | 2,500 | +20 | +0.8% | 1,500 |
| 2024/02/15 | 2,520 | 2,550 | 2,449 | 2,480 | -15 | -0.6% | 2,700 |
1～
50
件表示中 / 881件
類似銘柄と比較する
現在ご覧いただいている「グラフィコ」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 |
|---|---|---|---|---|---|---|---|---|
| グラフィコ | 379,500円 | +13.5% | +7.5% | 0.00% | 14.84倍 | 1.44倍 |
|
米国社の漂白剤仕入れ販売に加え化粧品・健康食品等の自社品を開発・販売。自社品は生産委託 |
| 神東塗 | 12,500円 | -0.7% | - | 0.00% | - | 0.29倍 |
|
住友系の中堅塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も |
| スガイ化 | 274,500円 | +7.7% | -11.9% | 2.00% | 11.95倍 | 0.51倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 丸尾カル | 145,200円 | -4.7% | -18.7% | 2.07% | 32.13倍 | 0.35倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
| ポバール興 | 127,300円 | +1.6% | +7.0% | 2.91% | 14.09倍 | 0.59倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工技術に強み。中韓タイに工場 |
市場注目の銘柄
チャート関連のコラム
