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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 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 |
| 2011/03/17 | 1,251 | 1,346 | 1,251 | 1,323 | -18 | -1.3% | 1,163,000 |
| 2011/03/16 | 1,230 | 1,347 | 1,230 | 1,341 | +141 | +11.8% | 1,385,000 |
| 2011/03/15 | 1,230 | 1,255 | 1,011 | 1,200 | -90 | -7% | 2,433,000 |
| 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 |
3501～
3550
件表示中 / 3769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 | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55倍 | 0.66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 |
| ＧＣジョイコＨ | 282,000円 | -26.2% | -46.7% | 3.55% | 11.30倍 | 0.67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 |
| ＮＩＴＴＯＫＵ | 227,000円 | +20.2% | +169.4% | 2.20% | 18.24倍 | 1.05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 |
| レオン自機 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 島精機 | 112,400円 | +36.8% | - | 1.78% | 18.99倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
