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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 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 |
| 2010/12/28 | 1,577 | 1,581 | 1,555 | 1,561 | -7 | -0.4% | 890,000 |
| 2010/12/27 | 1,530 | 1,584 | 1,529 | 1,568 | +39 | +2.6% | 1,910,000 |
| 2010/12/24 | 1,504 | 1,529 | 1,502 | 1,529 | +22 | +1.5% | 848,000 |
| 2010/12/22 | 1,504 | 1,515 | 1,502 | 1,507 | ±0 | ±0% | 631,000 |
| 2010/12/21 | 1,490 | 1,512 | 1,490 | 1,507 | +13 | +0.9% | 527,000 |
| 2010/12/20 | 1,519 | 1,520 | 1,484 | 1,494 | -24 | -1.6% | 666,000 |
| 2010/12/17 | 1,520 | 1,523 | 1,503 | 1,518 | +7 | +0.5% | 609,000 |
| 2010/12/16 | 1,522 | 1,525 | 1,500 | 1,511 | -10 | -0.7% | 818,000 |
| 2010/12/15 | 1,518 | 1,529 | 1,507 | 1,521 | +3 | +0.2% | 724,000 |
| 2010/12/14 | 1,506 | 1,530 | 1,505 | 1,518 | +13 | +0.9% | 1,507,000 |
| 2010/12/13 | 1,470 | 1,510 | 1,461 | 1,505 | +56 | +3.9% | 1,563,000 |
| 2010/12/10 | 1,466 | 1,473 | 1,445 | 1,449 | -33 | -2.2% | 1,204,000 |
| 2010/12/09 | 1,505 | 1,507 | 1,474 | 1,482 | -26 | -1.7% | 924,000 |
| 2010/12/08 | 1,500 | 1,513 | 1,494 | 1,508 | +14 | +0.9% | 824,000 |
3551～
3600
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
