ダイコー通産の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/19 | 1,131 | 1,131 | 1,110 | 1,113 | -9 | -0.8% | 3,200 |
2023/10/18 | 1,137 | 1,137 | 1,120 | 1,122 | +2 | +0.2% | 2,900 |
2023/10/17 | 1,131 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 3,800 |
2023/10/16 | 1,155 | 1,156 | 1,130 | 1,130 | -25 | -2.2% | 4,800 |
2023/10/13 | 1,164 | 1,173 | 1,155 | 1,155 | -8 | -0.7% | 3,500 |
2023/10/12 | 1,177 | 1,177 | 1,156 | 1,163 | +1 | +0.1% | 2,600 |
2023/10/11 | 1,169 | 1,180 | 1,154 | 1,162 | -61 | -5% | 10,800 |
2023/10/10 | 1,210 | 1,223 | 1,181 | 1,223 | +16 | +1.3% | 7,600 |
2023/10/06 | 1,200 | 1,208 | 1,193 | 1,207 | +14 | +1.2% | 4,500 |
2023/10/05 | 1,156 | 1,194 | 1,156 | 1,193 | +39 | +3.4% | 4,300 |
2023/10/04 | 1,184 | 1,184 | 1,154 | 1,154 | -44 | -3.7% | 3,900 |
2023/10/03 | 1,206 | 1,212 | 1,196 | 1,198 | -8 | -0.7% | 1,100 |
2023/10/02 | 1,217 | 1,217 | 1,202 | 1,206 | +1 | +0.1% | 3,300 |
2023/09/29 | 1,224 | 1,224 | 1,205 | 1,205 | -13 | -1.1% | 2,700 |
2023/09/28 | 1,215 | 1,221 | 1,208 | 1,218 | +4 | +0.3% | 3,900 |
2023/09/27 | 1,205 | 1,214 | 1,192 | 1,214 | +29 | +2.4% | 6,600 |
2023/09/26 | 1,188 | 1,193 | 1,182 | 1,185 | -3 | -0.3% | 1,800 |
2023/09/25 | 1,186 | 1,190 | 1,185 | 1,188 | -4 | -0.3% | 2,000 |
2023/09/22 | 1,199 | 1,199 | 1,192 | 1,192 | -9 | -0.7% | 1,100 |
2023/09/21 | 1,197 | 1,210 | 1,197 | 1,201 | -6 | -0.5% | 1,500 |
2023/09/20 | 1,201 | 1,215 | 1,200 | 1,207 | -3 | -0.2% | 3,200 |
2023/09/19 | 1,200 | 1,210 | 1,198 | 1,210 | +10 | +0.8% | 4,000 |
2023/09/15 | 1,199 | 1,203 | 1,193 | 1,200 | +2 | +0.2% | 3,100 |
2023/09/14 | 1,185 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 3,100 |
2023/09/13 | 1,185 | 1,186 | 1,185 | 1,185 | -5 | -0.4% | 1,000 |
2023/09/12 | 1,179 | 1,190 | 1,176 | 1,190 | +17 | +1.4% | 2,500 |
2023/09/11 | 1,188 | 1,188 | 1,170 | 1,173 | -4 | -0.3% | 1,500 |
2023/09/08 | 1,177 | 1,191 | 1,150 | 1,177 | -21 | -1.8% | 4,400 |
2023/09/07 | 1,189 | 1,198 | 1,189 | 1,198 | -3 | -0.2% | 2,200 |
2023/09/06 | 1,245 | 1,245 | 1,200 | 1,201 | -14 | -1.2% | 11,300 |
2023/09/05 | 1,197 | 1,217 | 1,197 | 1,215 | +21 | +1.8% | 9,600 |
2023/09/04 | 1,188 | 1,194 | 1,180 | 1,194 | +6 | +0.5% | 10,800 |
2023/09/01 | 1,165 | 1,188 | 1,164 | 1,188 | +26 | +2.2% | 5,500 |
2023/08/31 | 1,159 | 1,166 | 1,155 | 1,162 | +13 | +1.1% | 2,700 |
2023/08/30 | 1,167 | 1,168 | 1,127 | 1,149 | -14 | -1.2% | 3,900 |
2023/08/29 | 1,153 | 1,166 | 1,153 | 1,163 | +11 | +1% | 7,200 |
2023/08/28 | 1,144 | 1,157 | 1,144 | 1,152 | -7 | -0.6% | 2,600 |
2023/08/25 | 1,155 | 1,159 | 1,140 | 1,159 | ±0 | ±0% | 2,100 |
2023/08/24 | 1,148 | 1,162 | 1,147 | 1,159 | +17 | +1.5% | 4,800 |
2023/08/23 | 1,142 | 1,142 | 1,138 | 1,142 | +1 | +0.1% | 500 |
2023/08/22 | 1,127 | 1,145 | 1,127 | 1,141 | +6 | +0.5% | 700 |
2023/08/21 | 1,130 | 1,140 | 1,130 | 1,135 | -7 | -0.6% | 700 |
2023/08/18 | 1,136 | 1,149 | 1,131 | 1,142 | +8 | +0.7% | 6,000 |
2023/08/17 | 1,139 | 1,147 | 1,128 | 1,134 | -2 | -0.2% | 4,000 |
2023/08/16 | 1,123 | 1,143 | 1,123 | 1,136 | +13 | +1.2% | 2,700 |
2023/08/15 | 1,112 | 1,134 | 1,112 | 1,123 | -9 | -0.8% | 3,600 |
2023/08/14 | 1,113 | 1,142 | 1,113 | 1,132 | +13 | +1.2% | 4,100 |
2023/08/10 | 1,121 | 1,124 | 1,111 | 1,119 | -9 | -0.8% | 3,600 |
2023/08/09 | 1,128 | 1,129 | 1,120 | 1,128 | -3 | -0.3% | 1,000 |
2023/08/08 | 1,128 | 1,132 | 1,123 | 1,131 | +4 | +0.4% | 1,600 |
151~
200
件表示中 / 1275件
類似銘柄と比較する
現在ご覧いただいている「ダイコー通」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 |
---|---|---|---|---|---|---|---|---|
ダイコー通 | 124,100円 | +5.3% | +8.8% | 3.95% | 10.03倍 | 0.88倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
トルク | 23,900円 | +5.7% | +0.1% | 2.51% | 6.91倍 | 0.48倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
高見澤 | 377,000円 | -1.4% | -5.0% | 1.33% | 5.25倍 | 0.45倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
ゼット | 32,800円 | +2.0% | +12.6% | 3.05% | 7.55倍 | 0.48倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
フーディソン | 144,100円 | +17.3% | +63.3% | 0.00% | 24.19倍 | 2.97倍 |
|
飲食店向け食品EC「魚ポチ」が柱。鮮魚小売店「sakanabacca」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム