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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,043 | 1,060 | 1,030 | 1,033 | -15 | -1.4% | 18,600 |
2020/08/27 | 1,060 | 1,060 | 1,038 | 1,048 | -12 | -1.1% | 12,700 |
2020/08/26 | 1,057 | 1,061 | 1,044 | 1,060 | -1 | -0.1% | 9,800 |
2020/08/25 | 1,051 | 1,061 | 1,032 | 1,061 | +18 | +1.7% | 27,300 |
2020/08/24 | 1,050 | 1,050 | 1,033 | 1,043 | -10 | -0.9% | 17,700 |
2020/08/21 | 1,052 | 1,057 | 1,048 | 1,053 | +1 | +0.1% | 16,900 |
2020/08/20 | 1,066 | 1,072 | 1,045 | 1,052 | -15 | -1.4% | 28,400 |
2020/08/19 | 1,077 | 1,077 | 1,066 | 1,067 | -10 | -0.9% | 22,100 |
2020/08/18 | 1,079 | 1,089 | 1,066 | 1,077 | -1 | -0.1% | 23,500 |
2020/08/17 | 1,094 | 1,097 | 1,073 | 1,078 | -19 | -1.7% | 29,300 |
2020/08/14 | 1,125 | 1,125 | 1,097 | 1,097 | -24 | -2.1% | 24,500 |
2020/08/13 | 1,115 | 1,145 | 1,111 | 1,121 | -3 | -0.3% | 38,700 |
2020/08/12 | 1,079 | 1,124 | 1,077 | 1,124 | +36 | +3.3% | 63,600 |
2020/08/11 | 1,002 | 1,088 | 1,001 | 1,088 | -124 | -10.2% | 209,600 |
2020/08/07 | 1,217 | 1,221 | 1,206 | 1,212 | -6 | -0.5% | 9,000 |
2020/08/06 | 1,229 | 1,229 | 1,215 | 1,218 | -3 | -0.2% | 4,500 |
2020/08/05 | 1,206 | 1,221 | 1,205 | 1,221 | +9 | +0.7% | 8,400 |
2020/08/04 | 1,205 | 1,225 | 1,202 | 1,212 | +24 | +2% | 8,600 |
2020/08/03 | 1,170 | 1,196 | 1,170 | 1,188 | +15 | +1.3% | 12,300 |
2020/07/31 | 1,237 | 1,237 | 1,172 | 1,173 | -65 | -5.3% | 16,300 |
2020/07/30 | 1,234 | 1,244 | 1,232 | 1,238 | -2 | -0.2% | 14,500 |
2020/07/29 | 1,266 | 1,266 | 1,240 | 1,240 | -25 | -2% | 7,700 |
2020/07/28 | 1,287 | 1,287 | 1,259 | 1,265 | -24 | -1.9% | 10,200 |
2020/07/27 | 1,274 | 1,289 | 1,257 | 1,289 | +30 | +2.4% | 10,200 |
2020/07/22 | 1,274 | 1,279 | 1,259 | 1,259 | -24 | -1.9% | 9,400 |
2020/07/21 | 1,268 | 1,283 | 1,268 | 1,283 | +15 | +1.2% | 6,400 |
2020/07/20 | 1,262 | 1,270 | 1,255 | 1,268 | +7 | +0.6% | 7,200 |
2020/07/17 | 1,264 | 1,264 | 1,242 | 1,261 | +1 | +0.1% | 7,600 |
2020/07/16 | 1,261 | 1,273 | 1,243 | 1,260 | +4 | +0.3% | 9,800 |
2020/07/15 | 1,213 | 1,256 | 1,213 | 1,256 | +45 | +3.7% | 20,100 |
2020/07/14 | 1,196 | 1,225 | 1,188 | 1,211 | +16 | +1.3% | 14,900 |
2020/07/13 | 1,191 | 1,199 | 1,188 | 1,195 | +15 | +1.3% | 14,500 |
2020/07/10 | 1,205 | 1,220 | 1,180 | 1,180 | -31 | -2.6% | 19,400 |
2020/07/09 | 1,215 | 1,217 | 1,208 | 1,211 | -4 | -0.3% | 16,200 |
2020/07/08 | 1,236 | 1,242 | 1,181 | 1,215 | -24 | -1.9% | 18,400 |
2020/07/07 | 1,243 | 1,246 | 1,220 | 1,239 | +2 | +0.2% | 5,100 |
2020/07/06 | 1,201 | 1,248 | 1,201 | 1,237 | +22 | +1.8% | 9,900 |
2020/07/03 | 1,229 | 1,229 | 1,191 | 1,215 | -5 | -0.4% | 19,600 |
2020/07/02 | 1,265 | 1,265 | 1,212 | 1,220 | -33 | -2.6% | 24,000 |
2020/07/01 | 1,276 | 1,282 | 1,250 | 1,253 | -29 | -2.3% | 20,000 |
2020/06/30 | 1,318 | 1,318 | 1,282 | 1,282 | -19 | -1.5% | 15,000 |
2020/06/29 | 1,319 | 1,319 | 1,275 | 1,301 | -19 | -1.4% | 17,000 |
2020/06/26 | 1,292 | 1,320 | 1,290 | 1,320 | +29 | +2.2% | 12,700 |
2020/06/25 | 1,297 | 1,305 | 1,286 | 1,291 | -7 | -0.5% | 14,000 |
2020/06/24 | 1,316 | 1,316 | 1,290 | 1,298 | -8 | -0.6% | 11,000 |
2020/06/23 | 1,296 | 1,309 | 1,284 | 1,306 | +16 | +1.2% | 12,500 |
2020/06/22 | 1,276 | 1,294 | 1,269 | 1,290 | +7 | +0.5% | 7,000 |
2020/06/19 | 1,271 | 1,295 | 1,246 | 1,283 | +5 | +0.4% | 24,200 |
2020/06/18 | 1,274 | 1,278 | 1,264 | 1,278 | +5 | +0.4% | 11,800 |
2020/06/17 | 1,279 | 1,283 | 1,270 | 1,273 | -6 | -0.5% | 9,600 |
1001~
1050
件表示中 / 5363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 | 345,000円 | +2.1% | +3.3% | 3.48% | 6.01倍 | 1.25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 | 252,600円 | +4.3% | +1.9% | 1.90% | 21.29倍 | 0.82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 | 277,900円 | +1.2% | -8.9% | 2.95% | 17.05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 |
技研製 | 178,600円 | +2.5% | +11.1% | 2.24% | 19.92倍 | 1.19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 |
タツモ | 314,000円 | +27.8% | +15.7% | 0.96% | 15.04倍 | 2.07倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム