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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,200 | 5,530 | 5,200 | 5,390 | +90 | +1.7% | 414,900 |
| 2023/08/31 | 4,820 | 5,300 | 4,820 | 5,300 | +700 | +15.2% | 460,600 |
| 2023/08/30 | 4,720 | 4,815 | 4,595 | 4,600 | -70 | -1.5% | 139,600 |
| 2023/08/29 | 4,785 | 4,820 | 4,650 | 4,670 | -45 | -1% | 134,000 |
| 2023/08/28 | 4,560 | 4,720 | 4,545 | 4,715 | +225 | +5% | 164,600 |
| 2023/08/25 | 4,580 | 4,695 | 4,480 | 4,490 | -90 | -2% | 152,200 |
| 2023/08/24 | 4,620 | 4,625 | 4,505 | 4,580 | ±0 | ±0% | 89,500 |
| 2023/08/23 | 4,575 | 4,635 | 4,475 | 4,580 | +35 | +0.8% | 116,800 |
| 2023/08/22 | 4,540 | 4,545 | 4,410 | 4,545 | +30 | +0.7% | 187,000 |
| 2023/08/21 | 4,340 | 4,610 | 4,340 | 4,515 | +175 | +4% | 205,200 |
| 2023/08/18 | 4,415 | 4,415 | 4,200 | 4,340 | -145 | -3.2% | 321,500 |
| 2023/08/17 | 4,375 | 4,610 | 4,305 | 4,485 | +115 | +2.6% | 286,300 |
| 2023/08/16 | 5,020 | 5,020 | 4,370 | 4,370 | -580 | -11.7% | 541,400 |
| 2023/08/15 | 4,910 | 5,340 | 4,880 | 4,950 | +110 | +2.3% | 832,600 |
| 2023/08/14 | 4,840 | 4,840 | 4,805 | 4,840 | +700 | +16.9% | 380,800 |
| 2023/08/10 | 4,405 | 4,415 | 4,105 | 4,140 | -475 | -10.3% | 520,100 |
| 2023/08/09 | 4,585 | 4,670 | 4,535 | 4,615 | +85 | +1.9% | 242,000 |
| 2023/08/08 | 4,545 | 4,675 | 4,490 | 4,530 | -15 | -0.3% | 240,800 |
| 2023/08/07 | 4,460 | 4,590 | 4,380 | 4,545 | +110 | +2.5% | 245,800 |
| 2023/08/04 | 4,480 | 4,505 | 4,375 | 4,435 | -45 | -1% | 259,800 |
| 2023/08/03 | 4,545 | 4,575 | 4,410 | 4,480 | -100 | -2.2% | 228,800 |
| 2023/08/02 | 4,550 | 4,660 | 4,500 | 4,580 | ±0 | ±0% | 248,500 |
| 2023/08/01 | 4,330 | 4,600 | 4,330 | 4,580 | +495 | +12.1% | 530,900 |
| 2023/07/31 | 4,030 | 4,085 | 3,960 | 4,085 | +120 | +3% | 159,000 |
| 2023/07/28 | 3,965 | 4,050 | 3,940 | 3,965 | -20 | -0.5% | 213,300 |
| 2023/07/27 | 3,900 | 4,000 | 3,895 | 3,985 | +65 | +1.7% | 127,800 |
| 2023/07/26 | 3,920 | 3,975 | 3,890 | 3,920 | -15 | -0.4% | 175,800 |
| 2023/07/25 | 3,800 | 3,945 | 3,780 | 3,935 | +135 | +3.6% | 149,300 |
| 2023/07/24 | 3,950 | 3,955 | 3,775 | 3,800 | -80 | -2.1% | 169,000 |
| 2023/07/21 | 3,850 | 3,885 | 3,785 | 3,880 | +35 | +0.9% | 156,700 |
| 2023/07/20 | 3,895 | 3,910 | 3,805 | 3,845 | -75 | -1.9% | 191,200 |
| 2023/07/19 | 4,020 | 4,035 | 3,870 | 3,920 | -75 | -1.9% | 228,300 |
| 2023/07/18 | 3,930 | 4,025 | 3,925 | 3,995 | +120 | +3.1% | 209,900 |
| 2023/07/14 | 4,140 | 4,220 | 3,855 | 3,875 | -215 | -5.3% | 460,200 |
| 2023/07/13 | 4,055 | 4,090 | 3,965 | 4,090 | +65 | +1.6% | 125,700 |
| 2023/07/12 | 4,080 | 4,120 | 3,970 | 4,025 | -115 | -2.8% | 247,300 |
| 2023/07/11 | 3,960 | 4,155 | 3,940 | 4,140 | +195 | +4.9% | 278,700 |
| 2023/07/10 | 3,970 | 4,070 | 3,940 | 3,945 | -20 | -0.5% | 166,800 |
| 2023/07/07 | 3,810 | 3,975 | 3,805 | 3,965 | +120 | +3.1% | 170,400 |
| 2023/07/06 | 3,915 | 3,950 | 3,825 | 3,845 | -115 | -2.9% | 193,000 |
| 2023/07/05 | 3,880 | 3,975 | 3,880 | 3,960 | +35 | +0.9% | 134,400 |
| 2023/07/04 | 3,885 | 3,990 | 3,870 | 3,925 | +45 | +1.2% | 201,600 |
| 2023/07/03 | 3,885 | 3,900 | 3,750 | 3,880 | -75 | -1.9% | 338,200 |
| 2023/06/30 | 3,835 | 4,065 | 3,835 | 3,955 | +110 | +2.9% | 421,000 |
| 2023/06/29 | 3,740 | 3,850 | 3,735 | 3,845 | +125 | +3.4% | 243,100 |
| 2023/06/28 | 3,670 | 3,755 | 3,605 | 3,720 | +95 | +2.6% | 202,300 |
| 2023/06/27 | 3,600 | 3,655 | 3,565 | 3,625 | -5 | -0.1% | 136,300 |
| 2023/06/26 | 3,660 | 3,675 | 3,540 | 3,630 | -35 | -1% | 240,000 |
| 2023/06/23 | 3,715 | 3,720 | 3,575 | 3,665 | -55 | -1.5% | 424,100 |
| 2023/06/22 | 3,585 | 3,745 | 3,580 | 3,720 | +150 | +4.2% | 609,600 |
451～
500
件表示中 / 5551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 | 212,200円 | -23.4% | -56.7% | 3.77% | 8.78倍 | 0.68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 |
| 西部技研 | 155,200円 | +8.0% | -13.4% | 4.51% | 9.91倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| トーヨーカネツ | 394,000円 | +2.5% | -13.7% | 5.08% | 12.19倍 | 0.78倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 井関農 | 135,900円 | +1.2% | +14.1% | 2.21% | 23.65倍 | 0.46倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 岡本工 | 465,000円 | +14.3% | +61.2% | 3.44% | 10.25倍 | 0.76倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
