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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,435 | 1,452 | 1,415 | 1,447 | -18 | -1.2% | 1,551,000 |
| 2010/10/19 | 1,436 | 1,489 | 1,435 | 1,465 | +36 | +2.5% | 1,909,000 |
| 2010/10/18 | 1,481 | 1,493 | 1,422 | 1,429 | -72 | -4.8% | 2,535,000 |
| 2010/10/15 | 1,492 | 1,544 | 1,474 | 1,501 | -15 | -1% | 2,446,000 |
| 2010/10/14 | 1,580 | 1,590 | 1,482 | 1,516 | -91 | -5.7% | 4,227,000 |
| 2010/10/13 | 1,572 | 1,635 | 1,568 | 1,607 | +37 | +2.4% | 1,757,000 |
| 2010/10/12 | 1,623 | 1,645 | 1,563 | 1,570 | -61 | -3.7% | 1,956,000 |
| 2010/10/08 | 1,673 | 1,680 | 1,623 | 1,631 | -42 | -2.5% | 1,503,000 |
| 2010/10/07 | 1,684 | 1,708 | 1,661 | 1,673 | -27 | -1.6% | 1,227,000 |
| 2010/10/06 | 1,680 | 1,715 | 1,669 | 1,700 | +26 | +1.6% | 2,180,000 |
| 2010/10/05 | 1,678 | 1,685 | 1,635 | 1,674 | -8 | -0.5% | 2,597,000 |
| 2010/10/04 | 1,592 | 1,695 | 1,592 | 1,682 | +91 | +5.7% | 3,174,000 |
| 2010/10/01 | 1,624 | 1,627 | 1,577 | 1,591 | -19 | -1.2% | 1,243,000 |
| 2010/09/30 | 1,634 | 1,661 | 1,604 | 1,610 | -9 | -0.6% | 1,648,000 |
| 2010/09/29 | 1,596 | 1,623 | 1,584 | 1,619 | +15 | +0.9% | 2,158,000 |
| 2010/09/28 | 1,554 | 1,626 | 1,554 | 1,604 | +35 | +2.2% | 2,581,000 |
| 2010/09/27 | 1,528 | 1,570 | 1,503 | 1,569 | +52 | +3.4% | 2,568,000 |
| 2010/09/24 | 1,581 | 1,608 | 1,511 | 1,517 | -25 | -1.6% | 4,186,000 |
| 2010/09/22 | 1,641 | 1,641 | 1,522 | 1,542 | -112 | -6.8% | 4,844,000 |
| 2010/09/21 | 1,700 | 1,701 | 1,651 | 1,654 | -17 | -1% | 2,394,000 |
| 2010/09/17 | 1,642 | 1,680 | 1,623 | 1,671 | +40 | +2.5% | 4,424,000 |
| 2010/09/16 | 1,550 | 1,644 | 1,550 | 1,631 | +93 | +6% | 4,238,000 |
| 2010/09/15 | 1,564 | 1,578 | 1,517 | 1,538 | -34 | -2.2% | 2,493,000 |
| 2010/09/14 | 1,518 | 1,582 | 1,495 | 1,572 | +70 | +4.7% | 3,517,000 |
| 2010/09/13 | 1,432 | 1,504 | 1,426 | 1,502 | +81 | +5.7% | 2,816,000 |
| 2010/09/10 | 1,405 | 1,433 | 1,402 | 1,421 | +5 | +0.4% | 1,244,000 |
| 2010/09/09 | 1,421 | 1,443 | 1,402 | 1,416 | -4 | -0.3% | 1,107,000 |
| 2010/09/08 | 1,362 | 1,424 | 1,361 | 1,420 | +30 | +2.2% | 2,611,000 |
| 2010/09/07 | 1,420 | 1,431 | 1,387 | 1,390 | +43 | +3.2% | 3,162,000 |
| 2010/09/06 | 1,293 | 1,352 | 1,289 | 1,347 | +67 | +5.2% | 1,477,000 |
| 2010/09/03 | 1,259 | 1,280 | 1,255 | 1,280 | +36 | +2.9% | 643,000 |
| 2010/09/02 | 1,298 | 1,298 | 1,241 | 1,244 | -27 | -2.1% | 974,000 |
| 2010/09/01 | 1,235 | 1,278 | 1,221 | 1,271 | +30 | +2.4% | 1,056,000 |
| 2010/08/31 | 1,255 | 1,274 | 1,239 | 1,241 | -49 | -3.8% | 824,000 |
| 2010/08/30 | 1,311 | 1,319 | 1,282 | 1,290 | +28 | +2.2% | 1,405,000 |
| 2010/08/27 | 1,216 | 1,270 | 1,201 | 1,262 | +44 | +3.6% | 1,348,000 |
| 2010/08/26 | 1,222 | 1,233 | 1,204 | 1,218 | +11 | +0.9% | 642,000 |
| 2010/08/25 | 1,203 | 1,213 | 1,174 | 1,207 | -15 | -1.2% | 1,860,000 |
| 2010/08/24 | 1,230 | 1,234 | 1,214 | 1,222 | -18 | -1.5% | 837,000 |
| 2010/08/23 | 1,250 | 1,269 | 1,239 | 1,240 | -26 | -2.1% | 638,000 |
| 2010/08/20 | 1,266 | 1,285 | 1,260 | 1,266 | -31 | -2.4% | 804,000 |
| 2010/08/19 | 1,238 | 1,298 | 1,234 | 1,297 | +59 | +4.8% | 1,182,000 |
| 2010/08/18 | 1,241 | 1,247 | 1,214 | 1,238 | +17 | +1.4% | 852,000 |
| 2010/08/17 | 1,211 | 1,230 | 1,201 | 1,221 | -6 | -0.5% | 896,000 |
| 2010/08/16 | 1,247 | 1,257 | 1,211 | 1,227 | -46 | -3.6% | 1,412,000 |
| 2010/08/13 | 1,293 | 1,296 | 1,253 | 1,273 | -11 | -0.9% | 954,000 |
| 2010/08/12 | 1,262 | 1,285 | 1,236 | 1,284 | -4 | -0.3% | 1,752,000 |
| 2010/08/11 | 1,312 | 1,312 | 1,275 | 1,288 | -43 | -3.2% | 1,171,000 |
| 2010/08/10 | 1,372 | 1,385 | 1,318 | 1,331 | -38 | -2.8% | 1,694,000 |
| 2010/08/09 | 1,365 | 1,398 | 1,362 | 1,369 | -19 | -1.4% | 1,021,000 |
3601～
3650
件表示中 / 3737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 | 72,700円 | +3.6% | -15.3% | 4.13% | 16.38倍 | 0.58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 |
| 日阪製 | 137,500円 | +14.7% | -1.2% | 4.00% | 13.58倍 | 0.61倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 木村工機 | 1,015,000円 | +5.4% | +2.5% | 1.38% | 13.83倍 | 3.07倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 日本ドライ | 514,000円 | +1.4% | +3.1% | 1.75% | 8.61倍 | 1.34倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| ＧＣジョイコＨ | 246,700円 | -26.2% | -46.7% | 4.05% | 9.88倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
