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 |
|---|---|---|---|---|---|---|---|
| 2003/07/08 | 994 | 1,000 | 985 | 1,000 | +14 | +1.4% | 25,400 |
| 2003/07/07 | 998 | 998 | 985 | 986 | -5 | -0.5% | 12,400 |
| 2003/07/04 | 1,010 | 1,015 | 991 | 991 | -24 | -2.4% | 20,400 |
| 2003/07/03 | 1,005 | 1,019 | 995 | 1,015 | +10 | +1% | 66,700 |
| 2003/07/02 | 990 | 1,005 | 985 | 1,005 | ±0 | ±0% | 21,900 |
| 2003/07/01 | 990 | 1,020 | 980 | 1,005 | +17 | +1.7% | 54,200 |
| 2003/06/30 | 960 | 995 | 960 | 988 | +28 | +2.9% | 37,500 |
| 2003/06/27 | 963 | 965 | 955 | 960 | -3 | -0.3% | 16,700 |
| 2003/06/26 | 967 | 967 | 960 | 963 | -4 | -0.4% | 8,500 |
| 2003/06/25 | 970 | 970 | 952 | 967 | +12 | +1.3% | 12,300 |
| 2003/06/24 | 960 | 965 | 955 | 955 | -8 | -0.8% | 22,300 |
| 2003/06/23 | 970 | 975 | 960 | 963 | -5 | -0.5% | 40,100 |
| 2003/06/20 | 979 | 979 | 961 | 968 | -11 | -1.1% | 23,300 |
| 2003/06/19 | 970 | 979 | 960 | 979 | +5 | +0.5% | 30,500 |
| 2003/06/18 | 971 | 985 | 971 | 974 | -1 | -0.1% | 13,700 |
| 2003/06/17 | 980 | 980 | 970 | 975 | -5 | -0.5% | 22,400 |
| 2003/06/16 | 973 | 980 | 970 | 980 | +7 | +0.7% | 17,300 |
| 2003/06/13 | 970 | 980 | 961 | 973 | -2 | -0.2% | 27,500 |
| 2003/06/12 | 996 | 1,000 | 975 | 975 | -21 | -2.1% | 23,100 |
| 2003/06/11 | 1,007 | 1,010 | 972 | 996 | -13 | -1.3% | 32,100 |
| 2003/06/10 | 1,008 | 1,018 | 1,000 | 1,009 | -3 | -0.3% | 19,600 |
| 2003/06/09 | 1,006 | 1,030 | 1,002 | 1,012 | +12 | +1.2% | 39,300 |
| 2003/06/06 | 993 | 1,050 | 992 | 1,000 | +10 | +1% | 90,900 |
| 2003/06/05 | 962 | 999 | 961 | 990 | +36 | +3.8% | 34,400 |
| 2003/06/04 | 950 | 954 | 944 | 954 | +10 | +1.1% | 19,900 |
| 2003/06/03 | 935 | 944 | 933 | 944 | +9 | +1% | 27,500 |
| 2003/06/02 | 935 | 945 | 932 | 935 | +1 | +0.1% | 19,500 |
| 2003/05/30 | 937 | 939 | 920 | 934 | -3 | -0.3% | 21,500 |
| 2003/05/29 | 931 | 937 | 930 | 937 | +7 | +0.8% | 17,900 |
| 2003/05/28 | 938 | 942 | 929 | 930 | -5 | -0.5% | 42,200 |
| 2003/05/27 | 945 | 953 | 931 | 935 | -9 | -1% | 24,200 |
| 2003/05/26 | 958 | 972 | 941 | 944 | -24 | -2.5% | 25,500 |
| 2003/05/23 | 950 | 975 | 930 | 968 | +28 | +3% | 68,600 |
| 2003/05/22 | 950 | 950 | 882 | 940 | -20 | -2.1% | 125,600 |
| 2003/05/21 | 1,000 | 1,009 | 960 | 960 | -20 | -2% | 65,000 |
| 2003/05/20 | 936 | 994 | 936 | 980 | -156 | -13.7% | 174,000 |
| 2003/05/19 | 1,131 | 1,190 | 1,131 | 1,136 | +11 | +1% | 154,900 |
| 2003/05/16 | 1,066 | 1,130 | 1,060 | 1,125 | +55 | +5.1% | 133,000 |
| 2003/05/15 | 1,088 | 1,088 | 1,050 | 1,070 | ±0 | ±0% | 44,200 |
| 2003/05/14 | 1,030 | 1,095 | 1,030 | 1,070 | +50 | +4.9% | 122,500 |
| 2003/05/13 | 1,030 | 1,035 | 1,013 | 1,020 | -10 | -1% | 23,900 |
| 2003/05/12 | 1,044 | 1,044 | 1,026 | 1,030 | -14 | -1.3% | 32,900 |
| 2003/05/09 | 1,054 | 1,054 | 1,036 | 1,044 | -12 | -1.1% | 28,400 |
| 2003/05/08 | 1,070 | 1,075 | 1,046 | 1,056 | -22 | -2% | 45,900 |
| 2003/05/07 | 1,060 | 1,080 | 1,057 | 1,078 | +25 | +2.4% | 126,200 |
| 2003/05/06 | 1,030 | 1,070 | 1,010 | 1,053 | +43 | +4.3% | 141,400 |
| 2003/05/02 | 960 | 1,030 | 960 | 1,010 | +50 | +5.2% | 105,900 |
| 2003/05/01 | 935 | 960 | 935 | 960 | +19 | +2% | 21,300 |
| 2003/04/30 | 941 | 941 | 930 | 941 | +4 | +0.4% | 14,700 |
| 2003/04/28 | 948 | 949 | 935 | 937 | -4 | -0.4% | 13,600 |
5201～
5250
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
