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 |
|---|---|---|---|---|---|---|---|
| 2003/08/11 | 950 | 965 | 950 | 965 | -5 | -0.5% | 10,400 |
| 2003/08/08 | 970 | 979 | 940 | 970 | -10 | -1% | 35,800 |
| 2003/08/07 | 980 | 999 | 980 | 980 | +3 | +0.3% | 5,800 |
| 2003/08/06 | 980 | 984 | 976 | 977 | -6 | -0.6% | 8,200 |
| 2003/08/05 | 982 | 990 | 982 | 983 | -7 | -0.7% | 4,100 |
| 2003/08/04 | 998 | 1,008 | 990 | 990 | -20 | -2% | 6,800 |
| 2003/08/01 | 1,018 | 1,018 | 1,000 | 1,010 | -10 | -1% | 10,000 |
| 2003/07/31 | 1,020 | 1,020 | 1,006 | 1,020 | -8 | -0.8% | 11,400 |
| 2003/07/30 | 1,040 | 1,040 | 1,020 | 1,028 | -2 | -0.2% | 8,800 |
| 2003/07/29 | 1,039 | 1,048 | 1,021 | 1,030 | +1 | +0.1% | 24,100 |
| 2003/07/28 | 1,036 | 1,036 | 1,020 | 1,029 | +13 | +1.3% | 17,900 |
| 2003/07/25 | 1,040 | 1,040 | 999 | 1,016 | +26 | +2.6% | 44,600 |
| 2003/07/24 | 976 | 990 | 970 | 990 | +15 | +1.5% | 11,600 |
| 2003/07/23 | 972 | 980 | 971 | 975 | +4 | +0.4% | 6,200 |
| 2003/07/22 | 975 | 985 | 970 | 971 | -4 | -0.4% | 6,000 |
| 2003/07/18 | 960 | 975 | 960 | 975 | ±0 | ±0% | 14,500 |
| 2003/07/17 | 975 | 975 | 965 | 975 | -13 | -1.3% | 15,500 |
| 2003/07/16 | 985 | 990 | 970 | 988 | -2 | -0.2% | 16,400 |
| 2003/07/15 | 993 | 993 | 985 | 990 | -1 | -0.1% | 12,500 |
| 2003/07/14 | 998 | 999 | 990 | 991 | -8 | -0.8% | 16,200 |
| 2003/07/11 | 990 | 1,000 | 990 | 999 | +4 | +0.4% | 13,100 |
| 2003/07/10 | 992 | 1,000 | 990 | 995 | -4 | -0.4% | 9,200 |
| 2003/07/09 | 988 | 1,000 | 988 | 999 | -1 | -0.1% | 7,200 |
| 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 |
5301～
5350
件表示中 / 5488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 | 232,200円 | +2.1% | +3.3% | 5.17% | 3.90倍 | 0.73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 |
| ヤマシンフィルタ | 48,300円 | +9.7% | +76.5% | 2.48% | 22.70倍 | 1.56倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| ＮＩＴＴＯＫＵ | 190,000円 | +10.4% | -55.6% | 2.21% | 21.37倍 | 0.83倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| レオン自機 | 114,000円 | +3.3% | +9.3% | 3.68% | 8.18倍 | 0.84倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| ＧＣジョイコＨ | 218,300円 | -0.8% | -7.2% | 4.58% | 4.08倍 | 0.52倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
