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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,500 | 4,550 | 4,375 | 4,385 | -185 | -4% | 194,200 |
| 2023/10/18 | 4,545 | 4,595 | 4,485 | 4,570 | +30 | +0.7% | 180,400 |
| 2023/10/17 | 4,825 | 4,875 | 4,485 | 4,540 | -195 | -4.1% | 266,600 |
| 2023/10/16 | 4,710 | 4,860 | 4,700 | 4,735 | -25 | -0.5% | 132,600 |
| 2023/10/13 | 4,845 | 4,925 | 4,715 | 4,760 | -155 | -3.2% | 259,100 |
| 2023/10/12 | 5,110 | 5,120 | 4,885 | 4,915 | -195 | -3.8% | 203,300 |
| 2023/10/11 | 5,080 | 5,220 | 5,050 | 5,110 | +60 | +1.2% | 138,000 |
| 2023/10/10 | 5,010 | 5,120 | 4,990 | 5,050 | +70 | +1.4% | 163,400 |
| 2023/10/06 | 5,110 | 5,120 | 4,970 | 4,980 | -130 | -2.5% | 158,000 |
| 2023/10/05 | 5,110 | 5,200 | 5,050 | 5,110 | +90 | +1.8% | 170,800 |
| 2023/10/04 | 5,130 | 5,310 | 4,955 | 5,020 | -210 | -4% | 358,700 |
| 2023/10/03 | 5,270 | 5,380 | 5,210 | 5,230 | -60 | -1.1% | 188,100 |
| 2023/10/02 | 5,370 | 5,420 | 5,230 | 5,290 | -90 | -1.7% | 200,900 |
| 2023/09/29 | 5,690 | 5,700 | 5,310 | 5,380 | -280 | -4.9% | 246,100 |
| 2023/09/28 | 5,640 | 5,870 | 5,610 | 5,660 | -40 | -0.7% | 137,800 |
| 2023/09/27 | 5,790 | 5,830 | 5,640 | 5,700 | -130 | -2.2% | 113,500 |
| 2023/09/26 | 5,920 | 5,930 | 5,770 | 5,830 | -140 | -2.3% | 122,500 |
| 2023/09/25 | 6,010 | 6,070 | 5,870 | 5,970 | +60 | +1% | 190,500 |
| 2023/09/22 | 5,720 | 5,950 | 5,710 | 5,910 | +120 | +2.1% | 160,500 |
| 2023/09/21 | 5,970 | 6,020 | 5,720 | 5,790 | -150 | -2.5% | 179,400 |
| 2023/09/20 | 5,880 | 6,120 | 5,880 | 5,940 | +160 | +2.8% | 278,000 |
| 2023/09/19 | 5,760 | 5,950 | 5,640 | 5,780 | +110 | +1.9% | 310,100 |
| 2023/09/15 | 5,500 | 5,710 | 5,350 | 5,670 | +240 | +4.4% | 539,800 |
| 2023/09/14 | 5,460 | 5,590 | 5,290 | 5,430 | +150 | +2.8% | 187,600 |
| 2023/09/13 | 5,420 | 5,470 | 5,270 | 5,280 | -150 | -2.8% | 120,700 |
| 2023/09/12 | 5,620 | 5,690 | 5,420 | 5,430 | -190 | -3.4% | 124,300 |
| 2023/09/11 | 5,610 | 5,830 | 5,590 | 5,620 | -10 | -0.2% | 206,200 |
| 2023/09/08 | 5,480 | 5,630 | 5,380 | 5,630 | +160 | +2.9% | 120,800 |
| 2023/09/07 | 5,460 | 5,530 | 5,390 | 5,470 | -30 | -0.5% | 165,000 |
| 2023/09/06 | 5,840 | 5,840 | 5,480 | 5,500 | -260 | -4.5% | 232,100 |
| 2023/09/05 | 5,720 | 5,850 | 5,570 | 5,760 | +40 | +0.7% | 251,200 |
| 2023/09/04 | 5,560 | 5,760 | 5,360 | 5,720 | +330 | +6.1% | 388,000 |
| 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 |
451～
500
件表示中 / 5583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 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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 |
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日東工器 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70倍 | 0.60倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| トーヨーカネツ | 438,000円 | +2.5% | -13.7% | 4.57% | 13.55倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
