ダイコク電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,375 | 3,490 | 3,375 | 3,420 | +30 | +0.9% | 63,100 |
| 2024/11/20 | 3,375 | 3,440 | 3,345 | 3,390 | +45 | +1.3% | 65,200 |
| 2024/11/19 | 3,375 | 3,470 | 3,315 | 3,345 | -20 | -0.6% | 75,400 |
| 2024/11/18 | 3,290 | 3,380 | 3,235 | 3,365 | +145 | +4.5% | 104,500 |
| 2024/11/15 | 3,335 | 3,335 | 3,180 | 3,220 | -100 | -3% | 204,700 |
| 2024/11/14 | 3,585 | 3,610 | 3,300 | 3,320 | -175 | -5% | 207,300 |
| 2024/11/13 | 3,465 | 3,570 | 3,460 | 3,495 | +65 | +1.9% | 107,500 |
| 2024/11/12 | 3,325 | 3,460 | 3,325 | 3,430 | +95 | +2.8% | 67,500 |
| 2024/11/11 | 3,360 | 3,380 | 3,305 | 3,335 | -20 | -0.6% | 39,300 |
| 2024/11/08 | 3,410 | 3,435 | 3,355 | 3,355 | -45 | -1.3% | 37,200 |
| 2024/11/07 | 3,430 | 3,455 | 3,380 | 3,400 | ±0 | ±0% | 53,700 |
| 2024/11/06 | 3,380 | 3,435 | 3,370 | 3,400 | +20 | +0.6% | 54,000 |
| 2024/11/05 | 3,285 | 3,380 | 3,285 | 3,380 | +100 | +3% | 40,000 |
| 2024/11/01 | 3,350 | 3,415 | 3,280 | 3,280 | -90 | -2.7% | 66,000 |
| 2024/10/31 | 3,340 | 3,385 | 3,305 | 3,370 | +50 | +1.5% | 58,400 |
| 2024/10/30 | 3,385 | 3,395 | 3,310 | 3,320 | -80 | -2.4% | 190,000 |
| 2024/10/29 | 3,430 | 3,445 | 3,340 | 3,400 | -50 | -1.4% | 73,300 |
| 2024/10/28 | 3,375 | 3,470 | 3,355 | 3,450 | +75 | +2.2% | 37,200 |
| 2024/10/25 | 3,490 | 3,500 | 3,360 | 3,375 | -90 | -2.6% | 47,000 |
| 2024/10/24 | 3,455 | 3,485 | 3,415 | 3,465 | -30 | -0.9% | 38,700 |
| 2024/10/23 | 3,535 | 3,550 | 3,470 | 3,495 | -45 | -1.3% | 50,000 |
| 2024/10/22 | 3,610 | 3,645 | 3,520 | 3,540 | -90 | -2.5% | 51,100 |
| 2024/10/21 | 3,565 | 3,670 | 3,545 | 3,630 | +95 | +2.7% | 95,900 |
| 2024/10/18 | 3,485 | 3,535 | 3,465 | 3,535 | +35 | +1% | 26,500 |
| 2024/10/17 | 3,520 | 3,530 | 3,485 | 3,500 | +15 | +0.4% | 30,000 |
| 2024/10/16 | 3,455 | 3,535 | 3,450 | 3,485 | +20 | +0.6% | 54,000 |
| 2024/10/15 | 3,405 | 3,480 | 3,405 | 3,465 | +60 | +1.8% | 45,800 |
| 2024/10/11 | 3,395 | 3,455 | 3,390 | 3,405 | +30 | +0.9% | 46,200 |
| 2024/10/10 | 3,425 | 3,425 | 3,320 | 3,375 | -50 | -1.5% | 82,500 |
| 2024/10/09 | 3,415 | 3,440 | 3,395 | 3,425 | +25 | +0.7% | 56,800 |
| 2024/10/08 | 3,515 | 3,520 | 3,390 | 3,400 | -125 | -3.5% | 78,500 |
| 2024/10/07 | 3,530 | 3,580 | 3,500 | 3,525 | +50 | +1.4% | 64,500 |
| 2024/10/04 | 3,515 | 3,550 | 3,470 | 3,475 | -20 | -0.6% | 51,000 |
| 2024/10/03 | 3,450 | 3,550 | 3,450 | 3,495 | +115 | +3.4% | 77,700 |
| 2024/10/02 | 3,435 | 3,465 | 3,355 | 3,380 | -75 | -2.2% | 62,200 |
| 2024/10/01 | 3,395 | 3,475 | 3,350 | 3,455 | +125 | +3.8% | 52,700 |
| 2024/09/30 | 3,325 | 3,370 | 3,255 | 3,330 | -120 | -3.5% | 73,700 |
| 2024/09/27 | 3,445 | 3,495 | 3,425 | 3,450 | -30 | -0.9% | 68,700 |
| 2024/09/26 | 3,490 | 3,500 | 3,440 | 3,480 | +20 | +0.6% | 88,900 |
| 2024/09/25 | 3,430 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 36,900 |
| 2024/09/24 | 3,480 | 3,540 | 3,465 | 3,465 | +25 | +0.7% | 56,300 |
| 2024/09/20 | 3,525 | 3,530 | 3,425 | 3,440 | -30 | -0.9% | 70,300 |
| 2024/09/19 | 3,495 | 3,530 | 3,465 | 3,470 | -15 | -0.4% | 50,800 |
| 2024/09/18 | 3,435 | 3,485 | 3,425 | 3,485 | +80 | +2.3% | 47,500 |
| 2024/09/17 | 3,390 | 3,420 | 3,345 | 3,405 | +65 | +1.9% | 28,200 |
| 2024/09/13 | 3,320 | 3,355 | 3,300 | 3,340 | -10 | -0.3% | 33,100 |
| 2024/09/12 | 3,290 | 3,365 | 3,270 | 3,350 | +130 | +4% | 58,000 |
| 2024/09/11 | 3,380 | 3,395 | 3,200 | 3,220 | -155 | -4.6% | 85,800 |
| 2024/09/10 | 3,375 | 3,415 | 3,335 | 3,375 | +10 | +0.3% | 71,200 |
| 2024/09/09 | 3,285 | 3,395 | 3,275 | 3,365 | +10 | +0.3% | 84,600 |
1～
50
件表示中 / 5400件
類似銘柄と比較する
現在ご覧いただいている「ダイコク電」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 |
|---|---|---|---|---|---|---|---|---|
| ダイコク電 | 342,000円 | +2.1% | +3.3% | 3.51% | 5.95倍 | 1.11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 |
| 北越工 | 170,100円 | +7.9% | +1.1% | 3.35% | 9.20倍 | 1.19倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 帝国電機 | 274,000円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 技研製 | 178,300円 | +1.8% | +0.5% | 2.47% | 18.36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 | 255,100円 | +11.9% | +42.6% | 1.29% | 17.63倍 | 4.40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 |
市場注目の銘柄
チャート関連のコラム
