粧美堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 448 | 450 | 431 | 446 | -2 | -0.4% | 44,600 |
| 2017/07/04 | 452 | 452 | 447 | 448 | -3 | -0.7% | 21,100 |
| 2017/07/03 | 449 | 460 | 446 | 451 | +8 | +1.8% | 36,300 |
| 2017/06/30 | 441 | 445 | 441 | 443 | -2 | -0.4% | 29,500 |
| 2017/06/29 | 450 | 451 | 441 | 445 | -4 | -0.9% | 31,100 |
| 2017/06/28 | 459 | 459 | 445 | 449 | -5 | -1.1% | 62,500 |
| 2017/06/27 | 463 | 463 | 452 | 454 | -4 | -0.9% | 21,400 |
| 2017/06/26 | 458 | 465 | 452 | 458 | ±0 | ±0% | 47,500 |
| 2017/06/23 | 464 | 470 | 456 | 458 | -6 | -1.3% | 104,300 |
| 2017/06/22 | 466 | 475 | 462 | 464 | -7 | -1.5% | 213,200 |
| 2017/06/21 | 450 | 516 | 444 | 471 | +35 | +8% | 1,992,800 |
| 2017/06/20 | 437 | 437 | 432 | 436 | +1 | +0.2% | 10,500 |
| 2017/06/19 | 433 | 436 | 433 | 435 | +4 | +0.9% | 5,400 |
| 2017/06/16 | 432 | 433 | 431 | 431 | -1 | -0.2% | 3,500 |
| 2017/06/15 | 434 | 434 | 432 | 432 | +1 | +0.2% | 4,500 |
| 2017/06/14 | 435 | 435 | 431 | 431 | +2 | +0.5% | 6,100 |
| 2017/06/13 | 438 | 438 | 429 | 429 | -5 | -1.2% | 19,400 |
| 2017/06/12 | 435 | 438 | 433 | 434 | -1 | -0.2% | 8,300 |
| 2017/06/09 | 438 | 438 | 434 | 435 | -3 | -0.7% | 13,500 |
| 2017/06/08 | 441 | 441 | 434 | 438 | -2 | -0.5% | 15,900 |
| 2017/06/07 | 438 | 440 | 431 | 440 | ±0 | ±0% | 19,300 |
| 2017/06/06 | 450 | 450 | 439 | 440 | -5 | -1.1% | 7,700 |
| 2017/06/05 | 450 | 450 | 443 | 445 | +3 | +0.7% | 11,600 |
| 2017/06/02 | 446 | 446 | 438 | 442 | +1 | +0.2% | 10,000 |
| 2017/06/01 | 446 | 446 | 440 | 441 | +1 | +0.2% | 13,600 |
| 2017/05/31 | 436 | 446 | 436 | 440 | +4 | +0.9% | 9,300 |
| 2017/05/30 | 437 | 438 | 435 | 436 | -3 | -0.7% | 4,900 |
| 2017/05/29 | 445 | 445 | 433 | 439 | -1 | -0.2% | 18,100 |
| 2017/05/26 | 441 | 442 | 430 | 440 | -1 | -0.2% | 26,000 |
| 2017/05/25 | 446 | 450 | 433 | 441 | -6 | -1.3% | 15,800 |
| 2017/05/24 | 447 | 448 | 444 | 447 | +4 | +0.9% | 10,200 |
| 2017/05/23 | 435 | 445 | 435 | 443 | +12 | +2.8% | 21,000 |
| 2017/05/22 | 440 | 450 | 430 | 431 | -9 | -2% | 44,600 |
| 2017/05/19 | 445 | 448 | 440 | 440 | -4 | -0.9% | 19,000 |
| 2017/05/18 | 445 | 447 | 443 | 444 | -4 | -0.9% | 14,900 |
| 2017/05/17 | 447 | 451 | 445 | 448 | +4 | +0.9% | 7,100 |
| 2017/05/16 | 463 | 463 | 444 | 444 | -19 | -4.1% | 30,900 |
| 2017/05/15 | 455 | 466 | 454 | 463 | -15 | -3.1% | 29,700 |
| 2017/05/12 | 472 | 480 | 468 | 478 | +6 | +1.3% | 34,400 |
| 2017/05/11 | 468 | 475 | 468 | 472 | -1 | -0.2% | 10,900 |
| 2017/05/10 | 471 | 475 | 470 | 473 | +1 | +0.2% | 15,300 |
| 2017/05/09 | 465 | 475 | 465 | 472 | +2 | +0.4% | 19,900 |
| 2017/05/08 | 467 | 470 | 463 | 470 | +10 | +2.2% | 16,200 |
| 2017/05/02 | 465 | 467 | 451 | 460 | -5 | -1.1% | 9,600 |
| 2017/05/01 | 467 | 470 | 463 | 465 | ±0 | ±0% | 20,800 |
| 2017/04/28 | 464 | 466 | 454 | 465 | ±0 | ±0% | 22,300 |
| 2017/04/27 | 460 | 466 | 455 | 465 | +5 | +1.1% | 18,100 |
| 2017/04/26 | 463 | 464 | 459 | 460 | +4 | +0.9% | 14,400 |
| 2017/04/25 | 456 | 463 | 454 | 456 | ±0 | ±0% | 25,800 |
| 2017/04/24 | 447 | 457 | 440 | 456 | +14 | +3.2% | 34,500 |
1951～
2000
件表示中 / 3864件
類似銘柄と比較する
現在ご覧いただいている「粧美堂」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 |
|---|---|---|---|---|---|---|---|---|
| 粧美堂 | 67,000円 | +5.2% | +18.9% | 3.43% | 11.33倍 | 1.30倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 永大産業 | 22,000円 | +4.6% | - | 4.55% | 19.45倍 | 0.22倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| 遠藤製作 | 103,500円 | +3.4% | -13.2% | 3.86% | 8.65倍 | 0.41倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| 竹田ｉＰ | 98,500円 | +0.9% | +4.9% | 3.76% | 8.20倍 | 0.44倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| ＫＹＯＲＩＴＳＵ | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83倍 | 0.42倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
市場注目の銘柄
チャート関連のコラム
