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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,789 | 1,799 | 1,775 | 1,785 | -19 | -1.1% | 1,011,000 |
| 2011/06/01 | 1,775 | 1,809 | 1,750 | 1,804 | +30 | +1.7% | 1,414,000 |
| 2011/05/31 | 1,746 | 1,786 | 1,740 | 1,774 | +29 | +1.7% | 1,889,000 |
| 2011/05/30 | 1,676 | 1,750 | 1,669 | 1,745 | +75 | +4.5% | 2,531,000 |
| 2011/05/27 | 1,646 | 1,682 | 1,623 | 1,670 | +25 | +1.5% | 1,126,000 |
| 2011/05/26 | 1,587 | 1,652 | 1,585 | 1,645 | +86 | +5.5% | 1,342,000 |
| 2011/05/25 | 1,557 | 1,573 | 1,546 | 1,559 | ±0 | ±0% | 498,000 |
| 2011/05/24 | 1,550 | 1,575 | 1,550 | 1,559 | -10 | -0.6% | 664,000 |
| 2011/05/23 | 1,580 | 1,590 | 1,553 | 1,569 | -19 | -1.2% | 1,228,000 |
| 2011/05/20 | 1,630 | 1,637 | 1,584 | 1,588 | -59 | -3.6% | 811,000 |
| 2011/05/19 | 1,655 | 1,661 | 1,627 | 1,647 | -8 | -0.5% | 570,000 |
| 2011/05/18 | 1,613 | 1,656 | 1,602 | 1,655 | +39 | +2.4% | 433,000 |
| 2011/05/17 | 1,620 | 1,620 | 1,585 | 1,616 | -7 | -0.4% | 858,000 |
| 2011/05/16 | 1,635 | 1,647 | 1,608 | 1,623 | -35 | -2.1% | 900,000 |
| 2011/05/13 | 1,702 | 1,705 | 1,640 | 1,658 | -36 | -2.1% | 1,020,000 |
| 2011/05/12 | 1,669 | 1,712 | 1,661 | 1,694 | +14 | +0.8% | 927,000 |
| 2011/05/11 | 1,696 | 1,698 | 1,674 | 1,680 | -12 | -0.7% | 441,000 |
| 2011/05/10 | 1,658 | 1,696 | 1,653 | 1,692 | +34 | +2.1% | 597,000 |
| 2011/05/09 | 1,681 | 1,683 | 1,651 | 1,658 | -16 | -1% | 635,000 |
| 2011/05/06 | 1,642 | 1,678 | 1,642 | 1,674 | -12 | -0.7% | 412,000 |
| 2011/05/02 | 1,677 | 1,700 | 1,677 | 1,686 | +11 | +0.7% | 739,000 |
| 2011/04/28 | 1,657 | 1,675 | 1,644 | 1,675 | +29 | +1.8% | 1,013,000 |
| 2011/04/27 | 1,620 | 1,652 | 1,620 | 1,646 | +35 | +2.2% | 986,000 |
| 2011/04/26 | 1,598 | 1,616 | 1,589 | 1,611 | +12 | +0.8% | 330,000 |
| 2011/04/25 | 1,600 | 1,610 | 1,586 | 1,599 | -7 | -0.4% | 406,000 |
| 2011/04/22 | 1,625 | 1,625 | 1,600 | 1,606 | -21 | -1.3% | 784,000 |
| 2011/04/21 | 1,606 | 1,631 | 1,597 | 1,627 | +33 | +2.1% | 950,000 |
| 2011/04/20 | 1,608 | 1,609 | 1,585 | 1,594 | -7 | -0.4% | 517,000 |
| 2011/04/19 | 1,597 | 1,620 | 1,594 | 1,601 | -12 | -0.7% | 730,000 |
| 2011/04/18 | 1,616 | 1,620 | 1,601 | 1,613 | +13 | +0.8% | 489,000 |
| 2011/04/15 | 1,598 | 1,613 | 1,584 | 1,600 | -1 | -0.1% | 866,000 |
| 2011/04/14 | 1,574 | 1,609 | 1,570 | 1,601 | +27 | +1.7% | 1,273,000 |
| 2011/04/13 | 1,510 | 1,578 | 1,503 | 1,574 | +55 | +3.6% | 753,000 |
| 2011/04/12 | 1,547 | 1,562 | 1,512 | 1,519 | -32 | -2.1% | 655,000 |
| 2011/04/11 | 1,559 | 1,573 | 1,547 | 1,551 | -5 | -0.3% | 366,000 |
| 2011/04/08 | 1,548 | 1,573 | 1,542 | 1,556 | -5 | -0.3% | 713,000 |
| 2011/04/07 | 1,554 | 1,569 | 1,546 | 1,561 | -3 | -0.2% | 560,000 |
| 2011/04/06 | 1,581 | 1,581 | 1,540 | 1,564 | -7 | -0.4% | 462,000 |
| 2011/04/05 | 1,570 | 1,587 | 1,555 | 1,571 | -12 | -0.8% | 513,000 |
| 2011/04/04 | 1,590 | 1,603 | 1,576 | 1,583 | -2 | -0.1% | 421,000 |
| 2011/04/01 | 1,591 | 1,607 | 1,582 | 1,585 | -11 | -0.7% | 797,000 |
| 2011/03/31 | 1,575 | 1,599 | 1,559 | 1,596 | +16 | +1% | 1,101,000 |
| 2011/03/30 | 1,532 | 1,589 | 1,532 | 1,580 | +54 | +3.5% | 1,334,000 |
| 2011/03/29 | 1,414 | 1,528 | 1,414 | 1,526 | +93 | +6.5% | 1,366,000 |
| 2011/03/28 | 1,424 | 1,434 | 1,403 | 1,433 | +4 | +0.3% | 377,000 |
| 2011/03/25 | 1,457 | 1,457 | 1,411 | 1,429 | -10 | -0.7% | 558,000 |
| 2011/03/24 | 1,447 | 1,460 | 1,416 | 1,439 | -24 | -1.6% | 737,000 |
| 2011/03/23 | 1,447 | 1,485 | 1,416 | 1,463 | +15 | +1% | 1,004,000 |
| 2011/03/22 | 1,450 | 1,453 | 1,418 | 1,448 | +75 | +5.5% | 578,000 |
| 2011/03/18 | 1,327 | 1,423 | 1,327 | 1,373 | +50 | +3.8% | 934,000 |
3301～
3350
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
