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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 1,255 | 1,349 | 1,255 | 1,290 | -145 | -10.1% | 1,276,000 |
| 2011/03/11 | 1,472 | 1,483 | 1,435 | 1,435 | -59 | -3.9% | 1,378,000 |
| 2011/03/10 | 1,511 | 1,516 | 1,486 | 1,494 | -24 | -1.6% | 501,000 |
| 2011/03/09 | 1,529 | 1,535 | 1,513 | 1,518 | -2 | -0.1% | 463,000 |
| 2011/03/08 | 1,520 | 1,543 | 1,518 | 1,520 | -14 | -0.9% | 414,000 |
| 2011/03/07 | 1,553 | 1,553 | 1,523 | 1,534 | -34 | -2.2% | 386,000 |
| 2011/03/04 | 1,580 | 1,580 | 1,550 | 1,568 | +15 | +1% | 536,000 |
| 2011/03/03 | 1,556 | 1,566 | 1,546 | 1,553 | +15 | +1% | 355,000 |
| 2011/03/02 | 1,567 | 1,567 | 1,535 | 1,538 | -45 | -2.8% | 515,000 |
| 2011/03/01 | 1,578 | 1,591 | 1,562 | 1,583 | +5 | +0.3% | 732,000 |
| 2011/02/28 | 1,527 | 1,584 | 1,510 | 1,578 | +59 | +3.9% | 1,140,000 |
| 2011/02/25 | 1,514 | 1,525 | 1,505 | 1,519 | ±0 | ±0% | 538,000 |
| 2011/02/24 | 1,511 | 1,532 | 1,501 | 1,519 | -6 | -0.4% | 1,019,000 |
| 2011/02/23 | 1,503 | 1,546 | 1,502 | 1,525 | -7 | -0.5% | 737,000 |
| 2011/02/22 | 1,548 | 1,550 | 1,521 | 1,532 | -20 | -1.3% | 886,000 |
| 2011/02/21 | 1,566 | 1,566 | 1,548 | 1,552 | -7 | -0.4% | 737,000 |
| 2011/02/18 | 1,566 | 1,566 | 1,548 | 1,559 | +1 | +0.1% | 781,000 |
| 2011/02/17 | 1,566 | 1,573 | 1,553 | 1,558 | -4 | -0.3% | 834,000 |
| 2011/02/16 | 1,578 | 1,582 | 1,558 | 1,562 | -8 | -0.5% | 731,000 |
| 2011/02/15 | 1,582 | 1,584 | 1,560 | 1,570 | -13 | -0.8% | 827,000 |
| 2011/02/14 | 1,537 | 1,584 | 1,536 | 1,583 | +46 | +3% | 1,382,000 |
| 2011/02/10 | 1,527 | 1,543 | 1,514 | 1,537 | +11 | +0.7% | 893,000 |
| 2011/02/09 | 1,571 | 1,574 | 1,513 | 1,526 | -38 | -2.4% | 1,649,000 |
| 2011/02/08 | 1,575 | 1,581 | 1,547 | 1,564 | -21 | -1.3% | 2,021,000 |
| 2011/02/07 | 1,659 | 1,664 | 1,569 | 1,585 | -81 | -4.9% | 4,037,000 |
| 2011/02/04 | 1,684 | 1,685 | 1,665 | 1,666 | -5 | -0.3% | 448,000 |
| 2011/02/03 | 1,673 | 1,699 | 1,669 | 1,671 | -2 | -0.1% | 952,000 |
| 2011/02/02 | 1,685 | 1,685 | 1,655 | 1,673 | +11 | +0.7% | 1,019,000 |
| 2011/02/01 | 1,632 | 1,675 | 1,618 | 1,662 | +23 | +1.4% | 1,795,000 |
| 2011/01/31 | 1,540 | 1,657 | 1,540 | 1,639 | +63 | +4% | 2,899,000 |
| 2011/01/28 | 1,586 | 1,600 | 1,567 | 1,576 | -17 | -1.1% | 898,000 |
| 2011/01/27 | 1,607 | 1,614 | 1,591 | 1,593 | -17 | -1.1% | 696,000 |
| 2011/01/26 | 1,594 | 1,619 | 1,594 | 1,610 | +10 | +0.6% | 379,000 |
| 2011/01/25 | 1,615 | 1,619 | 1,587 | 1,600 | +9 | +0.6% | 875,000 |
| 2011/01/24 | 1,568 | 1,601 | 1,548 | 1,591 | +37 | +2.4% | 1,257,000 |
| 2011/01/21 | 1,599 | 1,604 | 1,530 | 1,554 | -44 | -2.8% | 1,647,000 |
| 2011/01/20 | 1,585 | 1,610 | 1,571 | 1,598 | -3 | -0.2% | 1,074,000 |
| 2011/01/19 | 1,591 | 1,602 | 1,576 | 1,601 | +21 | +1.3% | 684,000 |
| 2011/01/18 | 1,572 | 1,609 | 1,560 | 1,580 | +2 | +0.1% | 1,023,000 |
| 2011/01/17 | 1,618 | 1,625 | 1,562 | 1,578 | -39 | -2.4% | 1,505,000 |
| 2011/01/14 | 1,626 | 1,638 | 1,611 | 1,617 | -7 | -0.4% | 692,000 |
| 2011/01/13 | 1,639 | 1,648 | 1,621 | 1,624 | -6 | -0.4% | 1,045,000 |
| 2011/01/12 | 1,619 | 1,641 | 1,615 | 1,630 | +22 | +1.4% | 1,469,000 |
| 2011/01/11 | 1,620 | 1,630 | 1,604 | 1,608 | +6 | +0.4% | 1,328,000 |
| 2011/01/07 | 1,555 | 1,609 | 1,550 | 1,602 | +53 | +3.4% | 1,827,000 |
| 2011/01/06 | 1,546 | 1,555 | 1,539 | 1,549 | +6 | +0.4% | 694,000 |
| 2011/01/05 | 1,556 | 1,562 | 1,536 | 1,543 | -13 | -0.8% | 628,000 |
| 2011/01/04 | 1,553 | 1,563 | 1,541 | 1,556 | +13 | +0.8% | 502,000 |
| 2010/12/30 | 1,555 | 1,557 | 1,535 | 1,543 | -20 | -1.3% | 637,000 |
| 2010/12/29 | 1,551 | 1,570 | 1,548 | 1,563 | +2 | +0.1% | 714,000 |
3451～
3500
件表示中 / 3683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 | 74,000円 | +10.0% | +45.3% | 4.05% | 14.65倍 | 0.60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 | 145,700円 | -11.5% | -31.6% | 3.71% | 21.69倍 | 0.96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 |
| ソディック | 73,200円 | +5.1% | +4.8% | 3.96% | 12.76倍 | 0.44倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| ダイコク電 | 249,100円 | +2.1% | +3.3% | 4.82% | 4.18倍 | 0.78倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| ＮＩＴＴＯＫＵ | 197,400円 | +10.4% | -55.6% | 2.13% | 22.20倍 | 0.86倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
