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 |
---|---|---|---|---|---|---|---|
2004/02/19 | 1,422 | 1,422 | 1,401 | 1,417 | -11 | -0.8% | 30,800 |
2004/02/18 | 1,454 | 1,454 | 1,428 | 1,428 | -31 | -2.1% | 52,200 |
2004/02/17 | 1,450 | 1,459 | 1,440 | 1,459 | -11 | -0.7% | 23,600 |
2004/02/16 | 1,480 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 18,500 |
2004/02/13 | 1,461 | 1,480 | 1,461 | 1,480 | +10 | +0.7% | 10,400 |
2004/02/12 | 1,451 | 1,479 | 1,440 | 1,470 | +15 | +1% | 31,800 |
2004/02/10 | 1,440 | 1,455 | 1,400 | 1,455 | -15 | -1% | 51,500 |
2004/02/09 | 1,480 | 1,490 | 1,455 | 1,470 | -10 | -0.7% | 21,000 |
2004/02/06 | 1,490 | 1,500 | 1,465 | 1,480 | -19 | -1.3% | 21,400 |
2004/02/05 | 1,441 | 1,505 | 1,441 | 1,499 | +29 | +2% | 33,900 |
2004/02/04 | 1,499 | 1,499 | 1,430 | 1,470 | -34 | -2.3% | 43,000 |
2004/02/03 | 1,500 | 1,540 | 1,480 | 1,504 | +24 | +1.6% | 97,800 |
2004/02/02 | 1,480 | 1,480 | 1,450 | 1,480 | +32 | +2.2% | 55,700 |
2004/01/30 | 1,400 | 1,450 | 1,399 | 1,448 | +52 | +3.7% | 45,800 |
2004/01/29 | 1,402 | 1,410 | 1,395 | 1,396 | ±0 | ±0% | 47,500 |
2004/01/28 | 1,395 | 1,420 | 1,387 | 1,396 | -7 | -0.5% | 31,100 |
2004/01/27 | 1,412 | 1,420 | 1,397 | 1,403 | +4 | +0.3% | 11,100 |
2004/01/26 | 1,400 | 1,410 | 1,391 | 1,399 | -8 | -0.6% | 30,000 |
2004/01/23 | 1,416 | 1,416 | 1,397 | 1,407 | -8 | -0.6% | 18,400 |
2004/01/22 | 1,393 | 1,415 | 1,389 | 1,415 | +25 | +1.8% | 25,700 |
2004/01/21 | 1,388 | 1,392 | 1,381 | 1,390 | +15 | +1.1% | 10,600 |
2004/01/20 | 1,370 | 1,387 | 1,366 | 1,375 | -21 | -1.5% | 17,100 |
2004/01/19 | 1,388 | 1,396 | 1,350 | 1,396 | -2 | -0.1% | 16,500 |
2004/01/16 | 1,387 | 1,399 | 1,380 | 1,398 | +8 | +0.6% | 8,500 |
2004/01/15 | 1,410 | 1,410 | 1,390 | 1,390 | -30 | -2.1% | 11,600 |
2004/01/14 | 1,419 | 1,420 | 1,395 | 1,420 | -9 | -0.6% | 13,600 |
2004/01/13 | 1,440 | 1,440 | 1,402 | 1,429 | +9 | +0.6% | 13,200 |
2004/01/09 | 1,450 | 1,455 | 1,380 | 1,420 | -10 | -0.7% | 19,900 |
2004/01/08 | 1,394 | 1,445 | 1,390 | 1,430 | +55 | +4% | 46,900 |
2004/01/07 | 1,377 | 1,377 | 1,360 | 1,375 | ±0 | ±0% | 18,100 |
2004/01/06 | 1,397 | 1,397 | 1,340 | 1,375 | -8 | -0.6% | 21,700 |
2004/01/05 | 1,394 | 1,394 | 1,371 | 1,383 | +14 | +1% | 8,900 |
2003/12/30 | 1,375 | 1,380 | 1,356 | 1,369 | +44 | +3.3% | 32,600 |
2003/12/29 | 1,243 | 1,325 | 1,243 | 1,325 | +82 | +6.6% | 13,200 |
2003/12/26 | 1,240 | 1,249 | 1,234 | 1,243 | +3 | +0.2% | 3,800 |
2003/12/25 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 15,700 |
2003/12/24 | 1,239 | 1,255 | 1,230 | 1,230 | -10 | -0.8% | 14,300 |
2003/12/22 | 1,246 | 1,250 | 1,230 | 1,240 | -6 | -0.5% | 15,400 |
2003/12/19 | 1,249 | 1,264 | 1,233 | 1,246 | -14 | -1.1% | 10,000 |
2003/12/18 | 1,275 | 1,275 | 1,239 | 1,260 | -15 | -1.2% | 11,400 |
2003/12/17 | 1,245 | 1,275 | 1,230 | 1,275 | +30 | +2.4% | 8,900 |
2003/12/16 | 1,250 | 1,250 | 1,230 | 1,245 | +5 | +0.4% | 13,700 |
2003/12/15 | 1,215 | 1,240 | 1,204 | 1,240 | +30 | +2.5% | 30,700 |
2003/12/12 | 1,230 | 1,240 | 1,205 | 1,210 | -25 | -2% | 17,800 |
2003/12/11 | 1,250 | 1,250 | 1,201 | 1,235 | -10 | -0.8% | 11,500 |
2003/12/10 | 1,252 | 1,252 | 1,200 | 1,245 | -25 | -2% | 24,300 |
2003/12/09 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 9,100 |
2003/12/08 | 1,332 | 1,332 | 1,250 | 1,270 | -70 | -5.2% | 42,300 |
2003/12/05 | 1,335 | 1,350 | 1,330 | 1,340 | -15 | -1.1% | 11,800 |
2003/12/04 | 1,370 | 1,370 | 1,331 | 1,355 | -15 | -1.1% | 12,700 |
5051~
5100
件表示中 / 5365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 | 345,500円 | +2.1% | +3.3% | 3.47% | 6.01倍 | 1.26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 |
日東工器 | 248,000円 | +4.3% | +1.9% | 1.94% | 20.91倍 | 0.81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 |
帝国電機 | 278,100円 | +1.2% | -8.9% | 2.95% | 17.06倍 | 1.54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 |
巴工業 | 431,000円 | +6.4% | +11.8% | 2.92% | 13.74倍 | 1.12倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
旭ダイヤ | 87,200円 | +10.0% | +45.3% | 3.44% | 17.29倍 | 0.72倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。SiC半導体向け成長。配当性向5割超 |
市場注目の銘柄
チャート関連のコラム