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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,200 | 1,232 | 1,173 | 1,175 | -53 | -4.3% | 23,900 |
2020/03/31 | 1,246 | 1,256 | 1,205 | 1,228 | -16 | -1.3% | 19,000 |
2020/03/30 | 1,264 | 1,272 | 1,216 | 1,244 | -110 | -8.1% | 33,000 |
2020/03/27 | 1,305 | 1,354 | 1,295 | 1,354 | +91 | +7.2% | 69,600 |
2020/03/26 | 1,200 | 1,263 | 1,160 | 1,263 | +72 | +6% | 36,500 |
2020/03/25 | 1,202 | 1,204 | 1,139 | 1,191 | +49 | +4.3% | 47,300 |
2020/03/24 | 1,144 | 1,157 | 1,107 | 1,142 | +39 | +3.5% | 25,700 |
2020/03/23 | 1,085 | 1,115 | 1,037 | 1,103 | +16 | +1.5% | 49,300 |
2020/03/19 | 1,114 | 1,114 | 1,043 | 1,087 | +3 | +0.3% | 38,600 |
2020/03/18 | 1,073 | 1,126 | 1,064 | 1,084 | +41 | +3.9% | 34,300 |
2020/03/17 | 1,001 | 1,071 | 986 | 1,043 | +12 | +1.2% | 61,500 |
2020/03/16 | 1,050 | 1,075 | 1,031 | 1,031 | +7 | +0.7% | 33,700 |
2020/03/13 | 999 | 1,064 | 975 | 1,024 | -64 | -5.9% | 61,100 |
2020/03/12 | 1,089 | 1,116 | 1,074 | 1,088 | -44 | -3.9% | 46,400 |
2020/03/11 | 1,164 | 1,186 | 1,132 | 1,132 | -9 | -0.8% | 35,800 |
2020/03/10 | 1,072 | 1,141 | 1,051 | 1,141 | +23 | +2.1% | 45,500 |
2020/03/09 | 1,169 | 1,174 | 1,112 | 1,118 | -81 | -6.8% | 39,400 |
2020/03/06 | 1,235 | 1,236 | 1,199 | 1,199 | -44 | -3.5% | 44,500 |
2020/03/05 | 1,273 | 1,279 | 1,243 | 1,243 | -13 | -1% | 39,100 |
2020/03/04 | 1,258 | 1,274 | 1,247 | 1,256 | -9 | -0.7% | 32,400 |
2020/03/03 | 1,348 | 1,361 | 1,265 | 1,265 | -60 | -4.5% | 43,300 |
2020/03/02 | 1,249 | 1,335 | 1,248 | 1,325 | +74 | +5.9% | 30,200 |
2020/02/28 | 1,290 | 1,292 | 1,245 | 1,251 | -61 | -4.6% | 48,100 |
2020/02/27 | 1,353 | 1,353 | 1,307 | 1,312 | -38 | -2.8% | 31,400 |
2020/02/26 | 1,334 | 1,354 | 1,311 | 1,350 | +12 | +0.9% | 32,100 |
2020/02/25 | 1,361 | 1,362 | 1,334 | 1,338 | -53 | -3.8% | 43,100 |
2020/02/21 | 1,383 | 1,403 | 1,383 | 1,391 | +8 | +0.6% | 26,600 |
2020/02/20 | 1,405 | 1,416 | 1,382 | 1,383 | -20 | -1.4% | 24,300 |
2020/02/19 | 1,412 | 1,417 | 1,403 | 1,403 | ±0 | ±0% | 14,900 |
2020/02/18 | 1,416 | 1,424 | 1,402 | 1,403 | -5 | -0.4% | 18,400 |
2020/02/17 | 1,471 | 1,471 | 1,405 | 1,408 | -82 | -5.5% | 58,900 |
2020/02/14 | 1,500 | 1,500 | 1,475 | 1,490 | -12 | -0.8% | 28,700 |
2020/02/13 | 1,500 | 1,507 | 1,471 | 1,502 | -59 | -3.8% | 48,100 |
2020/02/12 | 1,584 | 1,584 | 1,561 | 1,561 | -13 | -0.8% | 15,300 |
2020/02/10 | 1,574 | 1,587 | 1,564 | 1,574 | +1 | +0.1% | 13,000 |
2020/02/07 | 1,583 | 1,592 | 1,573 | 1,573 | -17 | -1.1% | 9,500 |
2020/02/06 | 1,571 | 1,590 | 1,564 | 1,590 | +25 | +1.6% | 20,900 |
2020/02/05 | 1,576 | 1,597 | 1,565 | 1,565 | -19 | -1.2% | 13,700 |
2020/02/04 | 1,584 | 1,584 | 1,569 | 1,584 | +3 | +0.2% | 7,600 |
2020/02/03 | 1,563 | 1,589 | 1,561 | 1,581 | -27 | -1.7% | 15,100 |
2020/01/31 | 1,604 | 1,620 | 1,599 | 1,608 | +4 | +0.2% | 10,200 |
2020/01/30 | 1,604 | 1,608 | 1,579 | 1,604 | ±0 | ±0% | 18,600 |
2020/01/29 | 1,600 | 1,614 | 1,597 | 1,604 | -9 | -0.6% | 9,400 |
2020/01/28 | 1,601 | 1,622 | 1,578 | 1,613 | +10 | +0.6% | 17,700 |
2020/01/27 | 1,617 | 1,621 | 1,603 | 1,603 | -27 | -1.7% | 12,700 |
2020/01/24 | 1,658 | 1,659 | 1,629 | 1,630 | -37 | -2.2% | 13,900 |
2020/01/23 | 1,680 | 1,680 | 1,660 | 1,667 | -6 | -0.4% | 12,500 |
2020/01/22 | 1,673 | 1,675 | 1,658 | 1,673 | +3 | +0.2% | 10,800 |
2020/01/21 | 1,658 | 1,670 | 1,658 | 1,670 | +21 | +1.3% | 12,400 |
2020/01/20 | 1,624 | 1,657 | 1,622 | 1,649 | +25 | +1.5% | 12,900 |
1101~
1150
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