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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,421 | 1,430 | 1,382 | 1,397 | -10 | -0.7% | 932,000 |
| 2010/08/04 | 1,470 | 1,474 | 1,401 | 1,407 | -55 | -3.8% | 1,176,000 |
| 2010/08/03 | 1,509 | 1,510 | 1,445 | 1,462 | -25 | -1.7% | 1,640,000 |
| 2010/08/02 | 1,450 | 1,510 | 1,444 | 1,487 | +106 | +7.7% | 2,372,000 |
| 2010/07/30 | 1,405 | 1,410 | 1,376 | 1,381 | -31 | -2.2% | 1,287,000 |
| 2010/07/29 | 1,407 | 1,426 | 1,386 | 1,412 | +3 | +0.2% | 728,000 |
| 2010/07/28 | 1,402 | 1,420 | 1,385 | 1,409 | +7 | +0.5% | 1,306,000 |
| 2010/07/27 | 1,458 | 1,460 | 1,400 | 1,402 | -46 | -3.2% | 989,000 |
| 2010/07/26 | 1,412 | 1,455 | 1,412 | 1,448 | +47 | +3.4% | 1,430,000 |
| 2010/07/23 | 1,368 | 1,409 | 1,365 | 1,401 | +55 | +4.1% | 1,825,000 |
| 2010/07/22 | 1,315 | 1,356 | 1,315 | 1,346 | +18 | +1.4% | 1,917,000 |
| 2010/07/21 | 1,318 | 1,362 | 1,311 | 1,328 | +40 | +3.1% | 2,185,000 |
| 2010/07/20 | 1,269 | 1,320 | 1,257 | 1,288 | -5 | -0.4% | 1,507,000 |
| 2010/07/16 | 1,322 | 1,332 | 1,284 | 1,293 | -59 | -4.4% | 1,917,000 |
| 2010/07/15 | 1,380 | 1,380 | 1,314 | 1,352 | -38 | -2.7% | 2,089,000 |
| 2010/07/14 | 1,408 | 1,411 | 1,382 | 1,390 | +12 | +0.9% | 1,749,000 |
| 2010/07/13 | 1,440 | 1,454 | 1,368 | 1,378 | -67 | -4.6% | 1,799,000 |
| 2010/07/12 | 1,439 | 1,476 | 1,438 | 1,445 | -2 | -0.1% | 1,364,000 |
| 2010/07/09 | 1,428 | 1,452 | 1,397 | 1,447 | +38 | +2.7% | 1,437,000 |
| 2010/07/08 | 1,413 | 1,443 | 1,398 | 1,409 | +33 | +2.4% | 1,311,000 |
| 2010/07/07 | 1,399 | 1,413 | 1,365 | 1,376 | -28 | -2% | 1,265,000 |
| 2010/07/06 | 1,416 | 1,418 | 1,362 | 1,404 | -9 | -0.6% | 1,281,000 |
| 2010/07/05 | 1,379 | 1,420 | 1,376 | 1,413 | +23 | +1.7% | 964,000 |
| 2010/07/02 | 1,330 | 1,400 | 1,327 | 1,390 | +60 | +4.5% | 1,591,000 |
| 2010/07/01 | 1,366 | 1,378 | 1,313 | 1,330 | -47 | -3.4% | 1,236,000 |
| 2010/06/30 | 1,370 | 1,396 | 1,341 | 1,377 | -32 | -2.3% | 1,761,000 |
| 2010/06/29 | 1,420 | 1,456 | 1,396 | 1,409 | -25 | -1.7% | 1,553,000 |
| 2010/06/28 | 1,460 | 1,476 | 1,412 | 1,434 | -23 | -1.6% | 1,384,000 |
| 2010/06/25 | 1,391 | 1,468 | 1,391 | 1,457 | +36 | +2.5% | 2,084,000 |
| 2010/06/24 | 1,430 | 1,476 | 1,406 | 1,421 | -35 | -2.4% | 2,249,000 |
| 2010/06/23 | 1,501 | 1,514 | 1,445 | 1,456 | -81 | -5.3% | 1,776,000 |
| 2010/06/22 | 1,532 | 1,553 | 1,521 | 1,537 | -7 | -0.5% | 888,000 |
| 2010/06/21 | 1,530 | 1,562 | 1,526 | 1,544 | +25 | +1.6% | 1,441,000 |
| 2010/06/18 | 1,496 | 1,557 | 1,490 | 1,519 | +16 | +1.1% | 2,659,000 |
| 2010/06/17 | 1,495 | 1,558 | 1,477 | 1,503 | -2 | -0.1% | 2,691,000 |
| 2010/06/16 | 1,549 | 1,554 | 1,480 | 1,505 | -20 | -1.3% | 3,364,000 |
| 2010/06/15 | 1,547 | 1,598 | 1,512 | 1,525 | -35 | -2.2% | 3,859,000 |
| 2010/06/14 | 1,520 | 1,612 | 1,517 | 1,560 | +77 | +5.2% | 4,611,000 |
| 2010/06/11 | 1,410 | 1,488 | 1,393 | 1,483 | +122 | +9% | 2,955,000 |
| 2010/06/10 | 1,326 | 1,364 | 1,313 | 1,361 | +47 | +3.6% | 1,390,000 |
| 2010/06/09 | 1,340 | 1,344 | 1,289 | 1,314 | -26 | -1.9% | 1,502,000 |
| 2010/06/08 | 1,260 | 1,346 | 1,259 | 1,340 | +66 | +5.2% | 1,761,000 |
| 2010/06/07 | 1,298 | 1,314 | 1,273 | 1,274 | -54 | -4.1% | 1,395,000 |
| 2010/06/04 | 1,280 | 1,335 | 1,277 | 1,328 | +78 | +6.2% | 2,393,000 |
| 2010/06/03 | 1,250 | 1,256 | 1,234 | 1,250 | +8 | +0.6% | 1,182,000 |
| 2010/06/02 | 1,198 | 1,243 | 1,198 | 1,242 | +20 | +1.6% | 1,163,000 |
| 2010/06/01 | 1,230 | 1,239 | 1,192 | 1,222 | -8 | -0.7% | 1,058,000 |
| 2010/05/31 | 1,184 | 1,234 | 1,183 | 1,230 | +46 | +3.9% | 1,483,000 |
| 2010/05/28 | 1,165 | 1,185 | 1,149 | 1,184 | +33 | +2.9% | 1,578,000 |
| 2010/05/27 | 1,080 | 1,153 | 1,079 | 1,151 | +89 | +8.4% | 2,427,000 |
3501～
3550
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
