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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 835 | 855 | 830 | 849 | +14 | +1.7% | 123,100 |
| 2024/08/13 | 811 | 835 | 811 | 835 | +35 | +4.4% | 130,100 |
| 2024/08/09 | 843 | 845 | 786 | 800 | -17 | -2.1% | 357,200 |
| 2024/08/08 | 821 | 830 | 809 | 817 | +3 | +0.4% | 166,300 |
| 2024/08/07 | 800 | 840 | 796 | 814 | -14 | -1.7% | 197,100 |
| 2024/08/06 | 795 | 837 | 795 | 828 | +85 | +11.4% | 286,800 |
| 2024/08/05 | 837 | 837 | 733 | 743 | -129 | -14.8% | 404,500 |
| 2024/08/02 | 909 | 909 | 870 | 872 | -52 | -5.6% | 223,800 |
| 2024/08/01 | 954 | 954 | 921 | 924 | -34 | -3.5% | 158,800 |
| 2024/07/31 | 930 | 959 | 927 | 958 | +23 | +2.5% | 131,000 |
| 2024/07/30 | 936 | 943 | 932 | 935 | -9 | -1% | 86,000 |
| 2024/07/29 | 934 | 946 | 928 | 944 | +25 | +2.7% | 89,300 |
| 2024/07/26 | 921 | 927 | 911 | 919 | +4 | +0.4% | 101,800 |
| 2024/07/25 | 915 | 927 | 910 | 915 | -19 | -2% | 161,700 |
| 2024/07/24 | 946 | 949 | 931 | 934 | -12 | -1.3% | 77,100 |
| 2024/07/23 | 944 | 948 | 940 | 946 | +4 | +0.4% | 86,500 |
| 2024/07/22 | 960 | 960 | 941 | 942 | -13 | -1.4% | 89,100 |
| 2024/07/19 | 967 | 968 | 951 | 955 | -17 | -1.7% | 116,700 |
| 2024/07/18 | 988 | 992 | 970 | 972 | -21 | -2.1% | 105,900 |
| 2024/07/17 | 992 | 997 | 986 | 993 | +13 | +1.3% | 104,400 |
| 2024/07/16 | 994 | 995 | 978 | 980 | -13 | -1.3% | 103,900 |
| 2024/07/12 | 970 | 999 | 969 | 993 | +27 | +2.8% | 234,500 |
| 2024/07/11 | 971 | 974 | 964 | 966 | -2 | -0.2% | 121,600 |
| 2024/07/10 | 975 | 979 | 962 | 968 | -8 | -0.8% | 121,100 |
| 2024/07/09 | 967 | 979 | 965 | 976 | +9 | +0.9% | 109,300 |
| 2024/07/08 | 966 | 973 | 950 | 967 | -6 | -0.6% | 165,700 |
| 2024/07/05 | 992 | 994 | 971 | 973 | -15 | -1.5% | 116,200 |
| 2024/07/04 | 981 | 989 | 979 | 988 | +5 | +0.5% | 103,400 |
| 2024/07/03 | 974 | 989 | 974 | 983 | +8 | +0.8% | 157,500 |
| 2024/07/02 | 983 | 985 | 974 | 975 | -12 | -1.2% | 116,300 |
| 2024/07/01 | 995 | 997 | 984 | 987 | -3 | -0.3% | 130,800 |
| 2024/06/28 | 1,001 | 1,001 | 978 | 990 | -2 | -0.2% | 225,800 |
| 2024/06/27 | 966 | 995 | 966 | 992 | +24 | +2.5% | 244,100 |
| 2024/06/26 | 973 | 974 | 964 | 968 | -5 | -0.5% | 173,700 |
| 2024/06/25 | 958 | 973 | 955 | 973 | +25 | +2.6% | 295,400 |
| 2024/06/24 | 949 | 957 | 944 | 948 | +5 | +0.5% | 214,600 |
| 2024/06/21 | 938 | 946 | 933 | 943 | +7 | +0.7% | 198,300 |
| 2024/06/20 | 935 | 945 | 927 | 936 | +4 | +0.4% | 184,500 |
| 2024/06/19 | 927 | 942 | 926 | 932 | ±0 | ±0% | 160,200 |
| 2024/06/18 | 912 | 934 | 912 | 932 | +29 | +3.2% | 193,300 |
| 2024/06/17 | 906 | 906 | 888 | 903 | -1 | -0.1% | 134,000 |
| 2024/06/14 | 886 | 908 | 885 | 904 | +19 | +2.1% | 159,900 |
| 2024/06/13 | 890 | 895 | 881 | 885 | -9 | -1% | 102,700 |
| 2024/06/12 | 891 | 899 | 889 | 894 | +6 | +0.7% | 107,600 |
| 2024/06/11 | 901 | 907 | 885 | 888 | -10 | -1.1% | 188,000 |
| 2024/06/10 | 880 | 898 | 876 | 898 | +24 | +2.7% | 135,800 |
| 2024/06/07 | 874 | 881 | 871 | 874 | +1 | +0.1% | 64,200 |
| 2024/06/06 | 885 | 888 | 873 | 873 | -6 | -0.7% | 113,800 |
| 2024/06/05 | 892 | 892 | 879 | 879 | -21 | -2.3% | 128,600 |
| 2024/06/04 | 897 | 900 | 890 | 900 | -5 | -0.6% | 123,600 |
251～
300
件表示中 / 3768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 | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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 |
| 日阪製 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.69倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
