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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,200 | 1,219 | 1,196 | 1,209 | +17 | +1.4% | 265,300 |
| 2015/01/29 | 1,186 | 1,209 | 1,186 | 1,192 | -16 | -1.3% | 217,700 |
| 2015/01/28 | 1,183 | 1,213 | 1,181 | 1,208 | -2 | -0.2% | 262,800 |
| 2015/01/27 | 1,216 | 1,221 | 1,203 | 1,210 | +13 | +1.1% | 344,900 |
| 2015/01/26 | 1,180 | 1,201 | 1,175 | 1,197 | +20 | +1.7% | 234,400 |
| 2015/01/23 | 1,184 | 1,184 | 1,171 | 1,177 | +3 | +0.3% | 336,200 |
| 2015/01/22 | 1,172 | 1,177 | 1,164 | 1,174 | -4 | -0.3% | 516,500 |
| 2015/01/21 | 1,213 | 1,213 | 1,177 | 1,178 | -41 | -3.4% | 339,200 |
| 2015/01/20 | 1,192 | 1,219 | 1,184 | 1,219 | +32 | +2.7% | 221,700 |
| 2015/01/19 | 1,199 | 1,202 | 1,177 | 1,187 | +8 | +0.7% | 130,000 |
| 2015/01/16 | 1,170 | 1,182 | 1,167 | 1,179 | +3 | +0.3% | 309,200 |
| 2015/01/15 | 1,171 | 1,182 | 1,166 | 1,176 | +4 | +0.3% | 190,700 |
| 2015/01/14 | 1,185 | 1,190 | 1,168 | 1,172 | -23 | -1.9% | 271,800 |
| 2015/01/13 | 1,205 | 1,209 | 1,181 | 1,195 | -20 | -1.6% | 387,200 |
| 2015/01/09 | 1,240 | 1,250 | 1,212 | 1,215 | -14 | -1.1% | 246,900 |
| 2015/01/08 | 1,218 | 1,241 | 1,216 | 1,229 | +13 | +1.1% | 324,800 |
| 2015/01/07 | 1,226 | 1,244 | 1,215 | 1,216 | -11 | -0.9% | 392,800 |
| 2015/01/06 | 1,250 | 1,250 | 1,226 | 1,227 | -34 | -2.7% | 334,100 |
| 2015/01/05 | 1,258 | 1,270 | 1,254 | 1,261 | -9 | -0.7% | 267,700 |
| 2014/12/30 | 1,280 | 1,298 | 1,270 | 1,270 | -14 | -1.1% | 316,600 |
| 2014/12/29 | 1,300 | 1,300 | 1,267 | 1,284 | -21 | -1.6% | 340,200 |
| 2014/12/26 | 1,301 | 1,314 | 1,300 | 1,305 | +10 | +0.8% | 299,900 |
| 2014/12/25 | 1,315 | 1,315 | 1,284 | 1,295 | -22 | -1.7% | 404,500 |
| 2014/12/24 | 1,282 | 1,318 | 1,271 | 1,317 | +55 | +4.4% | 851,000 |
| 2014/12/22 | 1,250 | 1,266 | 1,243 | 1,262 | +12 | +1% | 311,600 |
| 2014/12/19 | 1,257 | 1,257 | 1,235 | 1,250 | +27 | +2.2% | 442,000 |
| 2014/12/18 | 1,222 | 1,234 | 1,215 | 1,223 | +24 | +2% | 278,400 |
| 2014/12/17 | 1,177 | 1,211 | 1,177 | 1,199 | +23 | +2% | 407,500 |
| 2014/12/16 | 1,194 | 1,198 | 1,175 | 1,176 | -36 | -3% | 439,100 |
| 2014/12/15 | 1,235 | 1,237 | 1,212 | 1,212 | -38 | -3% | 510,600 |
| 2014/12/12 | 1,258 | 1,276 | 1,250 | 1,250 | -14 | -1.1% | 741,200 |
| 2014/12/11 | 1,271 | 1,288 | 1,257 | 1,264 | -22 | -1.7% | 937,300 |
| 2014/12/10 | 1,280 | 1,300 | 1,271 | 1,286 | -6 | -0.5% | 886,100 |
| 2014/12/09 | 1,301 | 1,308 | 1,290 | 1,292 | -17 | -1.3% | 458,200 |
| 2014/12/08 | 1,309 | 1,313 | 1,294 | 1,309 | +11 | +0.8% | 301,200 |
| 2014/12/05 | 1,289 | 1,300 | 1,276 | 1,298 | +10 | +0.8% | 388,600 |
| 2014/12/04 | 1,309 | 1,317 | 1,285 | 1,288 | -12 | -0.9% | 421,800 |
| 2014/12/03 | 1,295 | 1,304 | 1,286 | 1,300 | +16 | +1.2% | 640,700 |
| 2014/12/02 | 1,270 | 1,292 | 1,256 | 1,284 | +2 | +0.2% | 781,900 |
| 2014/12/01 | 1,266 | 1,283 | 1,253 | 1,282 | +16 | +1.3% | 659,200 |
| 2014/11/28 | 1,260 | 1,272 | 1,258 | 1,266 | +6 | +0.5% | 342,200 |
| 2014/11/27 | 1,272 | 1,275 | 1,259 | 1,260 | -18 | -1.4% | 375,700 |
| 2014/11/26 | 1,290 | 1,291 | 1,271 | 1,278 | -17 | -1.3% | 656,700 |
| 2014/11/25 | 1,299 | 1,299 | 1,280 | 1,295 | +14 | +1.1% | 448,200 |
| 2014/11/21 | 1,258 | 1,285 | 1,241 | 1,281 | +30 | +2.4% | 708,100 |
| 2014/11/20 | 1,253 | 1,257 | 1,238 | 1,251 | +11 | +0.9% | 413,100 |
| 2014/11/19 | 1,254 | 1,256 | 1,232 | 1,240 | -1 | -0.1% | 703,700 |
| 2014/11/18 | 1,231 | 1,241 | 1,211 | 1,241 | +12 | +1% | 796,300 |
| 2014/11/17 | 1,300 | 1,301 | 1,222 | 1,229 | -77 | -5.9% | 1,556,300 |
| 2014/11/14 | 1,310 | 1,315 | 1,295 | 1,306 | +11 | +0.8% | 506,000 |
2401～
2450
件表示中 / 3586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 | 81,600円 | +10.0% | +45.3% | 3.68% | 16.19倍 | 0.67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 |
| 技研製 | 178,800円 | +1.8% | +0.5% | 2.46% | 18.41倍 | 1.18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 |
| 守谷輸送 | 257,900円 | +11.9% | +42.6% | 1.28% | 17.82倍 | 4.45倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| タツモ | 278,700円 | +27.8% | +15.7% | 1.08% | 13.35倍 | 1.84倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヤマシンフィルタ | 57,800円 | +7.1% | +61.1% | 2.08% | 27.55倍 | 1.87倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
