ダイトロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,957 | 2,983 | 2,939 | 2,958 | +27 | +0.9% | 33,600 |
| 2024/02/22 | 2,959 | 2,959 | 2,894 | 2,931 | +44 | +1.5% | 29,100 |
| 2024/02/21 | 2,920 | 2,933 | 2,880 | 2,887 | -38 | -1.3% | 23,200 |
| 2024/02/20 | 2,888 | 2,969 | 2,885 | 2,925 | +29 | +1% | 29,800 |
| 2024/02/19 | 2,899 | 2,899 | 2,870 | 2,896 | +11 | +0.4% | 21,100 |
| 2024/02/16 | 2,918 | 2,939 | 2,882 | 2,885 | -19 | -0.7% | 27,000 |
| 2024/02/15 | 2,954 | 2,954 | 2,890 | 2,904 | -18 | -0.6% | 29,300 |
| 2024/02/14 | 2,980 | 2,992 | 2,922 | 2,922 | -74 | -2.5% | 27,800 |
| 2024/02/13 | 2,971 | 2,998 | 2,952 | 2,996 | +26 | +0.9% | 47,600 |
| 2024/02/09 | 3,000 | 3,040 | 2,970 | 2,970 | -30 | -1% | 33,200 |
| 2024/02/08 | 3,010 | 3,050 | 2,933 | 3,000 | -80 | -2.6% | 86,100 |
| 2024/02/07 | 3,020 | 3,080 | 3,020 | 3,080 | +15 | +0.5% | 55,800 |
| 2024/02/06 | 3,045 | 3,100 | 3,040 | 3,065 | +25 | +0.8% | 38,400 |
| 2024/02/05 | 3,045 | 3,060 | 3,020 | 3,040 | +25 | +0.8% | 31,200 |
| 2024/02/02 | 2,999 | 3,050 | 2,957 | 3,015 | +35 | +1.2% | 57,100 |
| 2024/02/01 | 3,005 | 3,010 | 2,967 | 2,980 | -35 | -1.2% | 26,300 |
| 2024/01/31 | 3,005 | 3,025 | 2,979 | 3,015 | -5 | -0.2% | 30,700 |
| 2024/01/30 | 3,045 | 3,045 | 3,000 | 3,020 | -5 | -0.2% | 22,300 |
| 2024/01/29 | 2,987 | 3,040 | 2,980 | 3,025 | +51 | +1.7% | 27,400 |
| 2024/01/26 | 2,963 | 2,981 | 2,955 | 2,974 | -26 | -0.9% | 25,200 |
| 2024/01/25 | 2,997 | 3,005 | 2,980 | 3,000 | +34 | +1.1% | 18,100 |
| 2024/01/24 | 2,944 | 2,977 | 2,937 | 2,966 | +12 | +0.4% | 23,400 |
| 2024/01/23 | 3,005 | 3,030 | 2,942 | 2,954 | -61 | -2% | 31,200 |
| 2024/01/22 | 3,020 | 3,040 | 3,005 | 3,015 | +24 | +0.8% | 25,900 |
| 2024/01/19 | 2,933 | 3,010 | 2,933 | 2,991 | +68 | +2.3% | 46,100 |
| 2024/01/18 | 2,892 | 2,937 | 2,883 | 2,923 | +28 | +1% | 27,200 |
| 2024/01/17 | 2,933 | 2,968 | 2,895 | 2,895 | -29 | -1% | 33,500 |
| 2024/01/16 | 2,924 | 2,931 | 2,875 | 2,924 | +15 | +0.5% | 32,900 |
| 2024/01/15 | 2,855 | 2,940 | 2,855 | 2,909 | +58 | +2% | 75,200 |
| 2024/01/12 | 2,866 | 2,866 | 2,827 | 2,851 | +13 | +0.5% | 35,900 |
| 2024/01/11 | 2,867 | 2,867 | 2,799 | 2,838 | +14 | +0.5% | 58,600 |
| 2024/01/10 | 2,805 | 2,850 | 2,801 | 2,824 | +40 | +1.4% | 53,700 |
| 2024/01/09 | 2,785 | 2,812 | 2,759 | 2,784 | +17 | +0.6% | 54,800 |
| 2024/01/05 | 2,800 | 2,801 | 2,766 | 2,767 | -17 | -0.6% | 44,900 |
| 2024/01/04 | 2,751 | 2,786 | 2,710 | 2,784 | -17 | -0.6% | 47,700 |
| 2023/12/29 | 2,803 | 2,809 | 2,780 | 2,801 | -2 | -0.1% | 32,300 |
| 2023/12/28 | 2,791 | 2,810 | 2,786 | 2,803 | -60 | -2.1% | 36,000 |
| 2023/12/27 | 2,874 | 2,874 | 2,860 | 2,863 | +8 | +0.3% | 45,900 |
| 2023/12/26 | 2,819 | 2,855 | 2,803 | 2,855 | +28 | +1% | 24,600 |
| 2023/12/25 | 2,859 | 2,859 | 2,826 | 2,827 | +1 | ±0% | 27,600 |
| 2023/12/22 | 2,819 | 2,840 | 2,804 | 2,826 | +23 | +0.8% | 39,400 |
| 2023/12/21 | 2,785 | 2,817 | 2,785 | 2,803 | -12 | -0.4% | 22,200 |
| 2023/12/20 | 2,821 | 2,838 | 2,812 | 2,815 | +11 | +0.4% | 19,400 |
| 2023/12/19 | 2,771 | 2,813 | 2,757 | 2,804 | +33 | +1.2% | 25,400 |
| 2023/12/18 | 2,786 | 2,786 | 2,742 | 2,771 | -26 | -0.9% | 38,900 |
| 2023/12/15 | 2,771 | 2,801 | 2,771 | 2,797 | +28 | +1% | 20,500 |
| 2023/12/14 | 2,821 | 2,835 | 2,756 | 2,769 | -56 | -2% | 50,600 |
| 2023/12/13 | 2,822 | 2,854 | 2,810 | 2,825 | +3 | +0.1% | 25,300 |
| 2023/12/12 | 2,835 | 2,841 | 2,806 | 2,822 | +33 | +1.2% | 28,300 |
| 2023/12/11 | 2,809 | 2,835 | 2,788 | 2,789 | +8 | +0.3% | 26,800 |
51～
100
件表示中 / 5607件
類似銘柄と比較する
現在ご覧いただいている「ダイトロン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトロン | 320,000円 | +0.4% | -0.2% | 3.75% | 8.88倍 | 1.21倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| カナデン | 151,500円 | +9.3% | +18.0% | 3.50% | 10.21倍 | 0.78倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| フォーバル | 128,900円 | +4.1% | +10.4% | 2.17% | 17.77倍 | 2.27倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 三信電 | 218,500円 | -13.1% | -29.2% | 4.81% | 9.88倍 | 0.73倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ウインパートナ | 116,100円 | +6.6% | +14.5% | 4.31% | 17.18倍 | 1.49倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
