ダイコク電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,245 | 3,280 | 3,225 | 3,235 | +30 | +0.9% | 142,500 |
| 2024/05/09 | 3,250 | 3,285 | 3,165 | 3,205 | -230 | -6.7% | 323,100 |
| 2024/05/08 | 3,485 | 3,530 | 3,435 | 3,435 | -60 | -1.7% | 89,600 |
| 2024/05/07 | 3,520 | 3,535 | 3,445 | 3,495 | -10 | -0.3% | 98,600 |
| 2024/05/02 | 3,515 | 3,545 | 3,465 | 3,505 | -5 | -0.1% | 83,800 |
| 2024/05/01 | 3,600 | 3,610 | 3,485 | 3,510 | -115 | -3.2% | 149,400 |
| 2024/04/30 | 3,520 | 3,640 | 3,520 | 3,625 | +145 | +4.2% | 128,700 |
| 2024/04/26 | 3,510 | 3,520 | 3,455 | 3,480 | -25 | -0.7% | 59,500 |
| 2024/04/25 | 3,570 | 3,580 | 3,505 | 3,505 | -65 | -1.8% | 50,700 |
| 2024/04/24 | 3,580 | 3,585 | 3,540 | 3,570 | +10 | +0.3% | 54,900 |
| 2024/04/23 | 3,585 | 3,590 | 3,555 | 3,560 | +20 | +0.6% | 52,700 |
| 2024/04/22 | 3,515 | 3,585 | 3,500 | 3,540 | +95 | +2.8% | 94,300 |
| 2024/04/19 | 3,550 | 3,575 | 3,395 | 3,445 | -145 | -4% | 160,700 |
| 2024/04/18 | 3,520 | 3,655 | 3,520 | 3,590 | +55 | +1.6% | 91,200 |
| 2024/04/17 | 3,545 | 3,615 | 3,510 | 3,535 | +20 | +0.6% | 67,200 |
| 2024/04/16 | 3,555 | 3,575 | 3,485 | 3,515 | -50 | -1.4% | 103,100 |
| 2024/04/15 | 3,540 | 3,580 | 3,520 | 3,565 | -30 | -0.8% | 60,500 |
| 2024/04/12 | 3,600 | 3,625 | 3,575 | 3,595 | +10 | +0.3% | 39,200 |
| 2024/04/11 | 3,550 | 3,605 | 3,545 | 3,585 | -20 | -0.6% | 49,500 |
| 2024/04/10 | 3,630 | 3,680 | 3,595 | 3,605 | +10 | +0.3% | 66,300 |
| 2024/04/09 | 3,530 | 3,615 | 3,530 | 3,595 | +65 | +1.8% | 74,500 |
| 2024/04/08 | 3,570 | 3,610 | 3,520 | 3,530 | -25 | -0.7% | 124,100 |
| 2024/04/05 | 3,485 | 3,565 | 3,460 | 3,555 | ±0 | ±0% | 130,600 |
| 2024/04/04 | 3,650 | 3,660 | 3,550 | 3,555 | -60 | -1.7% | 132,700 |
| 2024/04/03 | 3,525 | 3,680 | 3,500 | 3,615 | +25 | +0.7% | 145,000 |
| 2024/04/02 | 3,650 | 3,680 | 3,565 | 3,590 | -55 | -1.5% | 175,500 |
| 2024/04/01 | 3,835 | 3,850 | 3,640 | 3,645 | -180 | -4.7% | 301,500 |
| 2024/03/29 | 3,990 | 4,020 | 3,825 | 3,825 | -190 | -4.7% | 337,900 |
| 2024/03/28 | 4,080 | 4,160 | 4,015 | 4,015 | -175 | -4.2% | 191,300 |
| 2024/03/27 | 4,170 | 4,200 | 4,115 | 4,190 | ±0 | ±0% | 214,700 |
| 2024/03/26 | 4,175 | 4,240 | 4,160 | 4,190 | +25 | +0.6% | 118,700 |
| 2024/03/25 | 4,225 | 4,335 | 4,165 | 4,165 | -50 | -1.2% | 215,500 |
| 2024/03/22 | 4,160 | 4,235 | 4,120 | 4,215 | +35 | +0.8% | 108,000 |
| 2024/03/21 | 4,245 | 4,245 | 4,155 | 4,180 | +30 | +0.7% | 151,700 |
| 2024/03/19 | 4,010 | 4,155 | 3,990 | 4,150 | +130 | +3.2% | 183,800 |
| 2024/03/18 | 4,055 | 4,065 | 3,990 | 4,020 | +15 | +0.4% | 98,000 |
| 2024/03/15 | 4,075 | 4,120 | 4,000 | 4,005 | -85 | -2.1% | 117,500 |
| 2024/03/14 | 4,040 | 4,120 | 4,040 | 4,090 | +30 | +0.7% | 71,400 |
| 2024/03/13 | 4,260 | 4,300 | 4,040 | 4,060 | -135 | -3.2% | 208,400 |
| 2024/03/12 | 3,965 | 4,195 | 3,930 | 4,195 | +225 | +5.7% | 151,500 |
| 2024/03/11 | 4,050 | 4,090 | 3,920 | 3,970 | -120 | -2.9% | 177,100 |
| 2024/03/08 | 3,990 | 4,120 | 3,980 | 4,090 | +100 | +2.5% | 152,500 |
| 2024/03/07 | 4,045 | 4,070 | 3,975 | 3,990 | -45 | -1.1% | 110,300 |
| 2024/03/06 | 3,935 | 4,070 | 3,935 | 4,035 | +75 | +1.9% | 135,600 |
| 2024/03/05 | 3,985 | 3,995 | 3,930 | 3,960 | -30 | -0.8% | 123,200 |
| 2024/03/04 | 4,020 | 4,055 | 3,985 | 3,990 | -15 | -0.4% | 92,500 |
| 2024/03/01 | 4,030 | 4,085 | 4,005 | 4,005 | -30 | -0.7% | 94,600 |
| 2024/02/29 | 4,025 | 4,045 | 3,985 | 4,035 | -20 | -0.5% | 116,300 |
| 2024/02/28 | 4,075 | 4,100 | 4,030 | 4,055 | -35 | -0.9% | 130,200 |
| 2024/02/27 | 4,025 | 4,120 | 3,985 | 4,090 | +90 | +2.3% | 214,500 |
1～
50
件表示中 / 5267件
類似銘柄と比較する
現在ご覧いただいている「ダイコク電」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 |
|---|---|---|---|---|---|---|---|---|
| ダイコク電 | 323,500円 | +68.1% | +177.0% | 3.71% | 5.83倍 | 1.26倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 日東工器 | 229,500円 | +4.3% | +1.9% | 2.09% | 19.35倍 | 0.75倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 旭ダイヤ | 95,000円 | -0.3% | -26.7% | 3.16% | 24.49倍 | 0.79倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| ジェイイーティ | 343,500円 | +2.8% | +6.4% | 0.99% | 25.88倍 | 3.63倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 日トムソン | 62,900円 | -18.7% | -55.1% | 3.02% | 15.47倍 | 0.57倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
