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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,810 | 1,857 | 1,786 | 1,845 | +23 | +1.3% | 276,600 |
| 2023/01/05 | 1,918 | 1,926 | 1,821 | 1,822 | -108 | -5.6% | 373,100 |
| 2023/01/04 | 1,998 | 2,008 | 1,918 | 1,930 | -68 | -3.4% | 321,400 |
| 2022/12/30 | 1,999 | 2,031 | 1,971 | 1,998 | -17 | -0.8% | 291,200 |
| 2022/12/29 | 2,010 | 2,057 | 1,985 | 2,015 | +15 | +0.8% | 345,300 |
| 2022/12/28 | 2,037 | 2,045 | 1,964 | 2,000 | -36 | -1.8% | 312,300 |
| 2022/12/27 | 2,041 | 2,094 | 2,023 | 2,036 | +4 | +0.2% | 302,700 |
| 2022/12/26 | 2,028 | 2,062 | 1,963 | 2,032 | +4 | +0.2% | 300,400 |
| 2022/12/23 | 2,055 | 2,071 | 2,017 | 2,028 | -44 | -2.1% | 191,900 |
| 2022/12/22 | 2,021 | 2,099 | 2,013 | 2,072 | +42 | +2.1% | 366,100 |
| 2022/12/21 | 2,000 | 2,065 | 1,972 | 2,030 | +62 | +3.2% | 421,800 |
| 2022/12/20 | 1,968 | 2,015 | 1,934 | 1,968 | -16 | -0.8% | 407,900 |
| 2022/12/19 | 2,006 | 2,051 | 1,982 | 1,984 | -3 | -0.2% | 493,300 |
| 2022/12/16 | 1,910 | 2,023 | 1,902 | 1,987 | +77 | +4% | 536,600 |
| 2022/12/15 | 1,869 | 1,913 | 1,854 | 1,910 | +52 | +2.8% | 274,600 |
| 2022/12/14 | 1,789 | 1,870 | 1,772 | 1,858 | +66 | +3.7% | 260,500 |
| 2022/12/13 | 1,795 | 1,809 | 1,773 | 1,792 | -3 | -0.2% | 123,700 |
| 2022/12/12 | 1,711 | 1,819 | 1,685 | 1,795 | +81 | +4.7% | 336,000 |
| 2022/12/09 | 1,704 | 1,718 | 1,691 | 1,714 | -8 | -0.5% | 124,500 |
| 2022/12/08 | 1,694 | 1,722 | 1,685 | 1,722 | +15 | +0.9% | 149,800 |
| 2022/12/07 | 1,718 | 1,759 | 1,691 | 1,707 | -20 | -1.2% | 515,100 |
| 2022/12/06 | 1,710 | 1,738 | 1,633 | 1,727 | +175 | +11.3% | 1,369,200 |
| 2022/12/05 | 1,557 | 1,563 | 1,538 | 1,552 | -17 | -1.1% | 29,600 |
| 2022/12/02 | 1,572 | 1,576 | 1,519 | 1,569 | -21 | -1.3% | 82,700 |
| 2022/12/01 | 1,622 | 1,667 | 1,586 | 1,590 | -16 | -1% | 71,600 |
| 2022/11/30 | 1,630 | 1,630 | 1,589 | 1,606 | -24 | -1.5% | 43,500 |
| 2022/11/29 | 1,600 | 1,673 | 1,586 | 1,630 | +29 | +1.8% | 299,900 |
| 2022/11/28 | 1,665 | 1,665 | 1,579 | 1,601 | -64 | -3.8% | 187,600 |
| 2022/11/25 | 1,660 | 1,689 | 1,622 | 1,665 | +36 | +2.2% | 285,700 |
| 2022/11/24 | 1,572 | 1,633 | 1,561 | 1,629 | +79 | +5.1% | 205,700 |
| 2022/11/22 | 1,453 | 1,554 | 1,453 | 1,550 | +101 | +7% | 142,500 |
| 2022/11/21 | 1,493 | 1,495 | 1,442 | 1,449 | -25 | -1.7% | 45,900 |
| 2022/11/18 | 1,430 | 1,476 | 1,427 | 1,474 | +51 | +3.6% | 44,600 |
| 2022/11/17 | 1,398 | 1,430 | 1,396 | 1,423 | +30 | +2.2% | 22,500 |
| 2022/11/16 | 1,383 | 1,395 | 1,351 | 1,393 | -2 | -0.1% | 41,000 |
| 2022/11/15 | 1,483 | 1,483 | 1,383 | 1,395 | -58 | -4% | 64,200 |
| 2022/11/14 | 1,509 | 1,520 | 1,447 | 1,453 | -72 | -4.7% | 51,600 |
| 2022/11/11 | 1,545 | 1,563 | 1,513 | 1,525 | -16 | -1% | 51,100 |
| 2022/11/10 | 1,532 | 1,542 | 1,516 | 1,541 | +7 | +0.5% | 25,300 |
| 2022/11/09 | 1,537 | 1,550 | 1,521 | 1,534 | -3 | -0.2% | 32,700 |
| 2022/11/08 | 1,460 | 1,564 | 1,459 | 1,537 | +77 | +5.3% | 170,000 |
| 2022/11/07 | 1,414 | 1,460 | 1,414 | 1,460 | +43 | +3% | 39,700 |
| 2022/11/04 | 1,430 | 1,431 | 1,417 | 1,417 | -17 | -1.2% | 25,300 |
| 2022/11/02 | 1,420 | 1,448 | 1,420 | 1,434 | +5 | +0.3% | 66,000 |
| 2022/11/01 | 1,430 | 1,430 | 1,419 | 1,429 | +2 | +0.1% | 14,000 |
| 2022/10/31 | 1,410 | 1,430 | 1,410 | 1,427 | +12 | +0.8% | 27,600 |
| 2022/10/28 | 1,403 | 1,418 | 1,385 | 1,415 | +2 | +0.1% | 76,100 |
| 2022/10/27 | 1,415 | 1,419 | 1,406 | 1,413 | -11 | -0.8% | 23,200 |
| 2022/10/26 | 1,440 | 1,443 | 1,422 | 1,424 | -13 | -0.9% | 23,200 |
| 2022/10/25 | 1,435 | 1,446 | 1,400 | 1,437 | +2 | +0.1% | 53,400 |
551～
600
件表示中 / 5489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 | +2.1% | +3.3% | 5.66% | 3.56倍 | 0.67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 |
| 技研製 | 116,700円 | -11.5% | -31.6% | 3.77% | 17.37倍 | 0.77倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| ＮＩＴＴＯＫＵ | 180,000円 | +10.4% | -55.6% | 2.33% | 20.25倍 | 0.79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 |
| ヤマシンフィルタ | 42,700円 | +9.7% | +76.5% | 2.81% | 20.07倍 | 1.38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 |
| ＧＣジョイコＨ | 201,600円 | -0.8% | -7.2% | 4.96% | 3.77倍 | 0.48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
