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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/14 | 2,441 | 2,495 | 2,430 | 2,495 | +15 | +0.6% | 2,800 |
| 2024/02/13 | 2,476 | 2,480 | 2,379 | 2,480 | +30 | +1.2% | 3,600 |
| 2024/02/09 | 2,422 | 2,487 | 2,422 | 2,450 | +28 | +1.2% | 1,800 |
| 2024/02/08 | 2,430 | 2,430 | 2,422 | 2,422 | -4 | -0.2% | 300 |
| 2024/02/07 | 2,450 | 2,450 | 2,426 | 2,426 | -14 | -0.6% | 1,400 |
| 2024/02/06 | 2,446 | 2,455 | 2,440 | 2,440 | -2 | -0.1% | 1,800 |
| 2024/02/05 | 2,435 | 2,480 | 2,435 | 2,442 | +12 | +0.5% | 600 |
| 2024/02/02 | 2,441 | 2,441 | 2,422 | 2,430 | -1 | ±0% | 900 |
| 2024/02/01 | 2,441 | 2,441 | 2,431 | 2,431 | -49 | -2% | 300 |
| 2024/01/31 | 2,437 | 2,480 | 2,430 | 2,480 | +20 | +0.8% | 1,200 |
| 2024/01/30 | 2,433 | 2,460 | 2,430 | 2,460 | +21 | +0.9% | 500 |
| 2024/01/29 | 2,411 | 2,439 | 2,411 | 2,439 | +35 | +1.5% | 400 |
| 2024/01/26 | 2,410 | 2,438 | 2,404 | 2,404 | -4 | -0.2% | 900 |
| 2024/01/25 | 2,443 | 2,478 | 2,408 | 2,408 | -35 | -1.4% | 1,400 |
| 2024/01/24 | 2,411 | 2,443 | 2,411 | 2,443 | +28 | +1.2% | 600 |
| 2024/01/23 | 2,440 | 2,469 | 2,413 | 2,415 | -45 | -1.8% | 1,000 |
| 2024/01/22 | 2,400 | 2,460 | 2,399 | 2,460 | +60 | +2.5% | 1,300 |
| 2024/01/19 | 2,404 | 2,443 | 2,380 | 2,400 | -4 | -0.2% | 1,800 |
| 2024/01/18 | 2,452 | 2,470 | 2,344 | 2,404 | -40 | -1.6% | 3,500 |
| 2024/01/17 | 2,567 | 2,567 | 2,400 | 2,444 | -88 | -3.5% | 5,500 |
| 2024/01/16 | 2,544 | 2,573 | 2,500 | 2,532 | +68 | +2.8% | 3,000 |
| 2024/01/15 | 2,515 | 2,579 | 2,464 | 2,464 | -74 | -2.9% | 3,400 |
| 2024/01/12 | 2,497 | 2,538 | 2,490 | 2,538 | +51 | +2.1% | 2,300 |
| 2024/01/11 | 2,514 | 2,514 | 2,432 | 2,487 | -32 | -1.3% | 1,200 |
| 2024/01/10 | 2,465 | 2,545 | 2,450 | 2,519 | +39 | +1.6% | 2,600 |
| 2024/01/09 | 2,592 | 2,638 | 2,480 | 2,480 | -109 | -4.2% | 15,400 |
| 2024/01/05 | 2,650 | 2,650 | 2,568 | 2,589 | -41 | -1.6% | 3,000 |
| 2024/01/04 | 2,575 | 2,630 | 2,575 | 2,630 | +78 | +3.1% | 4,100 |
| 2023/12/29 | 2,524 | 2,561 | 2,491 | 2,552 | +23 | +0.9% | 1,600 |
| 2023/12/28 | 2,524 | 2,549 | 2,486 | 2,529 | +54 | +2.2% | 4,700 |
| 2023/12/27 | 2,463 | 2,513 | 2,463 | 2,475 | +12 | +0.5% | 5,200 |
| 2023/12/26 | 2,439 | 2,470 | 2,436 | 2,463 | +67 | +2.8% | 3,000 |
| 2023/12/25 | 2,416 | 2,439 | 2,396 | 2,396 | -20 | -0.8% | 31,500 |
| 2023/12/22 | 2,420 | 2,440 | 2,376 | 2,416 | +6 | +0.2% | 1,600 |
| 2023/12/21 | 2,353 | 2,410 | 2,353 | 2,410 | +24 | +1% | 3,100 |
| 2023/12/20 | 2,340 | 2,403 | 2,335 | 2,386 | +46 | +2% | 800 |
| 2023/12/19 | 2,399 | 2,399 | 2,332 | 2,340 | -23 | -1% | 600 |
| 2023/12/18 | 2,358 | 2,400 | 2,355 | 2,363 | -2 | -0.1% | 2,900 |
| 2023/12/15 | 2,342 | 2,368 | 2,315 | 2,365 | +18 | +0.8% | 5,700 |
| 2023/12/14 | 2,288 | 2,349 | 2,283 | 2,347 | +92 | +4.1% | 3,700 |
51～
100
件表示中 / 891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 | 12,900円 | -2.4% | - | 0.00% | 19.97倍 | 0.30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 | 269,500円 | -13.4% | -31.1% | 2.23% | 9.52倍 | 0.49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 | 145,000円 | -0.7% | -30.0% | - | - | - |
|
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 | 124,000円 | -3.3% | -18.8% | 3.06% | 23.67倍 | 0.57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
