旭ダイヤモンド工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,196 | 1,213 | 1,195 | 1,208 | +14 | +1.2% | 304,900 |
| 2017/12/11 | 1,176 | 1,196 | 1,162 | 1,194 | +21 | +1.8% | 354,200 |
| 2017/12/08 | 1,143 | 1,175 | 1,139 | 1,173 | +16 | +1.4% | 544,800 |
| 2017/12/07 | 1,146 | 1,167 | 1,137 | 1,157 | +11 | +1% | 380,400 |
| 2017/12/06 | 1,184 | 1,184 | 1,144 | 1,146 | -38 | -3.2% | 476,000 |
| 2017/12/05 | 1,201 | 1,207 | 1,181 | 1,184 | -34 | -2.8% | 320,100 |
| 2017/12/04 | 1,230 | 1,239 | 1,215 | 1,218 | -7 | -0.6% | 228,600 |
| 2017/12/01 | 1,228 | 1,244 | 1,215 | 1,225 | +14 | +1.2% | 434,700 |
| 2017/11/30 | 1,203 | 1,212 | 1,188 | 1,211 | +24 | +2% | 511,300 |
| 2017/11/29 | 1,208 | 1,213 | 1,173 | 1,187 | -8 | -0.7% | 496,900 |
| 2017/11/28 | 1,230 | 1,231 | 1,194 | 1,195 | -33 | -2.7% | 313,800 |
| 2017/11/27 | 1,255 | 1,255 | 1,224 | 1,228 | -15 | -1.2% | 248,600 |
| 2017/11/24 | 1,252 | 1,252 | 1,228 | 1,243 | -12 | -1% | 286,200 |
| 2017/11/22 | 1,249 | 1,257 | 1,236 | 1,255 | +26 | +2.1% | 572,600 |
| 2017/11/21 | 1,221 | 1,233 | 1,203 | 1,229 | +38 | +3.2% | 624,500 |
| 2017/11/20 | 1,178 | 1,201 | 1,161 | 1,191 | +28 | +2.4% | 802,600 |
| 2017/11/17 | 1,190 | 1,197 | 1,153 | 1,163 | -16 | -1.4% | 760,300 |
| 2017/11/16 | 1,136 | 1,197 | 1,135 | 1,179 | +28 | +2.4% | 642,300 |
| 2017/11/15 | 1,160 | 1,175 | 1,149 | 1,151 | -20 | -1.7% | 457,600 |
| 2017/11/14 | 1,177 | 1,187 | 1,169 | 1,171 | -15 | -1.3% | 306,000 |
| 2017/11/13 | 1,207 | 1,208 | 1,180 | 1,186 | -16 | -1.3% | 298,300 |
| 2017/11/10 | 1,181 | 1,207 | 1,176 | 1,202 | +3 | +0.3% | 306,300 |
| 2017/11/09 | 1,250 | 1,250 | 1,187 | 1,199 | -44 | -3.5% | 671,800 |
| 2017/11/08 | 1,219 | 1,254 | 1,214 | 1,243 | +19 | +1.6% | 803,800 |
| 2017/11/07 | 1,222 | 1,235 | 1,210 | 1,224 | -23 | -1.8% | 903,600 |
| 2017/11/06 | 1,185 | 1,259 | 1,185 | 1,247 | +152 | +13.9% | 2,288,300 |
| 2017/11/02 | 1,100 | 1,103 | 1,077 | 1,095 | +8 | +0.7% | 367,700 |
| 2017/11/01 | 1,098 | 1,100 | 1,078 | 1,087 | -11 | -1% | 473,400 |
| 2017/10/31 | 1,052 | 1,099 | 1,050 | 1,098 | +44 | +4.2% | 541,200 |
| 2017/10/30 | 1,056 | 1,058 | 1,047 | 1,054 | -5 | -0.5% | 403,700 |
| 2017/10/27 | 1,059 | 1,060 | 1,038 | 1,059 | -2 | -0.2% | 420,000 |
| 2017/10/26 | 1,050 | 1,066 | 1,049 | 1,061 | +12 | +1.1% | 300,800 |
| 2017/10/25 | 1,057 | 1,061 | 1,047 | 1,049 | ±0 | ±0% | 242,700 |
| 2017/10/24 | 1,050 | 1,053 | 1,035 | 1,049 | +1 | +0.1% | 180,200 |
| 2017/10/23 | 1,045 | 1,051 | 1,034 | 1,048 | +16 | +1.6% | 265,600 |
| 2017/10/20 | 1,036 | 1,036 | 1,028 | 1,032 | -6 | -0.6% | 233,700 |
| 2017/10/19 | 1,032 | 1,044 | 1,032 | 1,038 | +7 | +0.7% | 285,500 |
| 2017/10/18 | 1,051 | 1,058 | 1,029 | 1,031 | -26 | -2.5% | 381,000 |
| 2017/10/17 | 1,058 | 1,062 | 1,048 | 1,057 | +7 | +0.7% | 237,700 |
| 2017/10/16 | 1,045 | 1,052 | 1,041 | 1,050 | +7 | +0.7% | 177,900 |
| 2017/10/13 | 1,038 | 1,047 | 1,036 | 1,043 | -4 | -0.4% | 212,000 |
| 2017/10/12 | 1,053 | 1,057 | 1,042 | 1,047 | -10 | -0.9% | 268,900 |
| 2017/10/11 | 1,070 | 1,070 | 1,050 | 1,057 | -21 | -1.9% | 271,700 |
| 2017/10/10 | 1,072 | 1,078 | 1,067 | 1,078 | +8 | +0.7% | 237,800 |
| 2017/10/06 | 1,076 | 1,084 | 1,063 | 1,070 | -10 | -0.9% | 268,400 |
| 2017/10/05 | 1,089 | 1,093 | 1,078 | 1,080 | -4 | -0.4% | 332,600 |
| 2017/10/04 | 1,082 | 1,091 | 1,080 | 1,084 | +2 | +0.2% | 192,500 |
| 2017/10/03 | 1,086 | 1,091 | 1,068 | 1,082 | +10 | +0.9% | 200,000 |
| 2017/10/02 | 1,083 | 1,086 | 1,068 | 1,072 | -10 | -0.9% | 193,500 |
| 2017/09/29 | 1,066 | 1,085 | 1,058 | 1,082 | +16 | +1.5% | 488,900 |
1851～
1900
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「旭ダイヤ」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 |
|---|---|---|---|---|---|---|---|---|
| 旭ダイヤ | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 技研製 | 138,500円 | -11.5% | -31.6% | 3.90% | 29.07倍 | 0.90倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 木村工機 | 992,000円 | +5.4% | +2.5% | 1.41% | 13.52倍 | 3.00倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| ＧＣジョイコＨ | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97倍 | 0.60倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日本ドライ | 504,000円 | +1.4% | +3.1% | 1.79% | 8.44倍 | 1.32倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
