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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 529 | 537 | 519 | 537 | +2 | +0.4% | 5,800 |
| 2010/07/05 | 537 | 540 | 526 | 535 | +17 | +3.3% | 800 |
| 2010/07/02 | 520 | 520 | 518 | 518 | ±0 | ±0% | 5,200 |
| 2010/07/01 | 538 | 538 | 511 | 518 | -20 | -3.7% | 6,600 |
| 2010/06/30 | 539 | 539 | 522 | 538 | -1 | -0.2% | 7,600 |
| 2010/06/29 | 540 | 541 | 539 | 539 | +1 | +0.2% | 6,400 |
| 2010/06/28 | 533 | 538 | 533 | 538 | +5 | +0.9% | 3,600 |
| 2010/06/25 | 530 | 534 | 526 | 533 | -1 | -0.2% | 5,600 |
| 2010/06/24 | 528 | 537 | 525 | 534 | -3 | -0.6% | 8,100 |
| 2010/06/23 | 533 | 537 | 533 | 537 | +1 | +0.2% | 900 |
| 2010/06/22 | 532 | 541 | 532 | 536 | -9 | -1.7% | 1,200 |
| 2010/06/21 | 542 | 545 | 535 | 545 | +5 | +0.9% | 500 |
| 2010/06/18 | 530 | 546 | 530 | 540 | -8 | -1.5% | 5,000 |
| 2010/06/17 | 548 | 550 | 540 | 548 | -1 | -0.2% | 3,800 |
| 2010/06/16 | 530 | 549 | 530 | 549 | +19 | +3.6% | 4,600 |
| 2010/06/15 | 530 | 536 | 520 | 530 | -6 | -1.1% | 6,600 |
| 2010/06/14 | 550 | 550 | 532 | 536 | -14 | -2.5% | 13,300 |
| 2010/06/11 | 550 | 553 | 535 | 550 | ±0 | ±0% | 6,400 |
| 2010/06/10 | 533 | 550 | 533 | 550 | +8 | +1.5% | 500 |
| 2010/06/09 | 533 | 542 | 533 | 542 | +3 | +0.6% | 4,300 |
| 2010/06/08 | 530 | 539 | 530 | 539 | +1 | +0.2% | 4,900 |
| 2010/06/07 | 548 | 548 | 536 | 538 | -22 | -3.9% | 6,600 |
| 2010/06/04 | 564 | 564 | 550 | 560 | ±0 | ±0% | 2,700 |
| 2010/06/03 | 553 | 563 | 553 | 560 | +9 | +1.6% | 3,200 |
| 2010/06/02 | 559 | 564 | 551 | 551 | -7 | -1.3% | 5,400 |
| 2010/06/01 | 550 | 558 | 547 | 558 | +12 | +2.2% | 7,300 |
| 2010/05/31 | 555 | 555 | 544 | 546 | -9 | -1.6% | 3,300 |
| 2010/05/28 | 541 | 555 | 531 | 555 | +24 | +4.5% | 9,200 |
| 2010/05/27 | 525 | 532 | 525 | 531 | +16 | +3.1% | 3,400 |
| 2010/05/26 | 520 | 520 | 510 | 515 | +10 | +2% | 8,400 |
| 2010/05/25 | 515 | 518 | 503 | 505 | -20 | -3.8% | 8,600 |
| 2010/05/24 | 540 | 545 | 505 | 525 | +5 | +1% | 6,700 |
| 2010/05/21 | 505 | 520 | 502 | 520 | -5 | -1% | 9,800 |
| 2010/05/20 | 530 | 550 | 525 | 525 | -25 | -4.5% | 4,500 |
| 2010/05/19 | 508 | 553 | 501 | 550 | +22 | +4.2% | 15,800 |
| 2010/05/18 | 559 | 559 | 527 | 528 | -38 | -6.7% | 29,300 |
| 2010/05/17 | 602 | 605 | 530 | 566 | -44 | -7.2% | 35,800 |
| 2010/05/14 | 604 | 618 | 604 | 610 | -2 | -0.3% | 2,500 |
| 2010/05/13 | 616 | 619 | 606 | 612 | -8 | -1.3% | 45,200 |
| 2010/05/12 | 620 | 630 | 619 | 620 | -10 | -1.6% | 12,100 |
| 2010/05/11 | 631 | 631 | 621 | 630 | +1 | +0.2% | 12,900 |
| 2010/05/10 | 635 | 635 | 628 | 629 | -6 | -0.9% | 8,000 |
| 2010/05/07 | 635 | 643 | 612 | 635 | -30 | -4.5% | 20,100 |
| 2010/05/06 | 645 | 667 | 645 | 665 | +21 | +3.3% | 22,800 |
| 2010/04/30 | 647 | 650 | 643 | 644 | -3 | -0.5% | 12,500 |
| 2010/04/28 | 644 | 647 | 643 | 647 | +3 | +0.5% | 8,600 |
| 2010/04/27 | 644 | 646 | 642 | 644 | +2 | +0.3% | 5,600 |
| 2010/04/26 | 638 | 642 | 637 | 642 | +6 | +0.9% | 12,100 |
| 2010/04/23 | 638 | 650 | 625 | 636 | -12 | -1.9% | 13,800 |
| 2010/04/22 | 652 | 654 | 644 | 648 | +1 | +0.2% | 7,900 |
3701～
3750
件表示中 / 3897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 | 76,300円 | +5.2% | +18.9% | 3.01% | 12.90倍 | 1.44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 |
| タカノ | 76,500円 | +4.3% | +61.0% | 2.61% | 19.41倍 | 0.36倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 遠藤製作 | 124,200円 | +3.4% | -13.2% | 3.22% | 10.40倍 | 0.50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 |
| ＫＹＯＲＩＴＳＵ | 19,300円 | +4.8% | +25.8% | 4.15% | 7.49倍 | 0.47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 |
| 竹田ｉＰ | 103,600円 | +0.9% | +4.9% | 3.57% | 8.66倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
