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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,840 | 1,859 | 1,822 | 1,851 | +25 | +1.4% | 45,100 |
2018/03/08 | 1,848 | 1,867 | 1,816 | 1,826 | -21 | -1.1% | 38,700 |
2018/03/07 | 1,790 | 1,884 | 1,784 | 1,847 | +53 | +3% | 102,500 |
2018/03/06 | 1,789 | 1,807 | 1,786 | 1,794 | +13 | +0.7% | 29,600 |
2018/03/05 | 1,793 | 1,821 | 1,771 | 1,781 | -6 | -0.3% | 33,500 |
2018/03/02 | 1,779 | 1,797 | 1,760 | 1,787 | -1 | -0.1% | 25,400 |
2018/03/01 | 1,779 | 1,815 | 1,765 | 1,788 | +37 | +2.1% | 63,900 |
2018/02/28 | 1,781 | 1,781 | 1,748 | 1,751 | -19 | -1.1% | 21,500 |
2018/02/27 | 1,755 | 1,794 | 1,752 | 1,770 | +38 | +2.2% | 48,400 |
2018/02/26 | 1,739 | 1,756 | 1,731 | 1,732 | -7 | -0.4% | 11,800 |
2018/02/23 | 1,745 | 1,759 | 1,738 | 1,739 | -6 | -0.3% | 20,300 |
2018/02/22 | 1,714 | 1,760 | 1,714 | 1,745 | +32 | +1.9% | 28,000 |
2018/02/21 | 1,732 | 1,747 | 1,705 | 1,713 | -26 | -1.5% | 25,200 |
2018/02/20 | 1,730 | 1,754 | 1,729 | 1,739 | +36 | +2.1% | 34,200 |
2018/02/19 | 1,680 | 1,718 | 1,674 | 1,703 | +49 | +3% | 33,500 |
2018/02/16 | 1,645 | 1,667 | 1,645 | 1,654 | +23 | +1.4% | 25,300 |
2018/02/15 | 1,679 | 1,679 | 1,631 | 1,631 | -23 | -1.4% | 47,100 |
2018/02/14 | 1,705 | 1,732 | 1,654 | 1,654 | -21 | -1.3% | 62,500 |
2018/02/13 | 1,705 | 1,720 | 1,671 | 1,675 | -25 | -1.5% | 53,700 |
2018/02/09 | 1,655 | 1,703 | 1,655 | 1,700 | -12 | -0.7% | 41,900 |
2018/02/08 | 1,739 | 1,748 | 1,707 | 1,712 | +12 | +0.7% | 32,900 |
2018/02/07 | 1,720 | 1,759 | 1,700 | 1,700 | +15 | +0.9% | 49,200 |
2018/02/06 | 1,750 | 1,751 | 1,659 | 1,685 | -92 | -5.2% | 93,400 |
2018/02/05 | 1,760 | 1,792 | 1,760 | 1,777 | -20 | -1.1% | 34,000 |
2018/02/02 | 1,808 | 1,810 | 1,784 | 1,797 | -11 | -0.6% | 19,600 |
2018/02/01 | 1,781 | 1,816 | 1,781 | 1,808 | +34 | +1.9% | 30,800 |
2018/01/31 | 1,773 | 1,810 | 1,773 | 1,774 | -25 | -1.4% | 31,500 |
2018/01/30 | 1,806 | 1,806 | 1,772 | 1,799 | -6 | -0.3% | 32,700 |
2018/01/29 | 1,796 | 1,810 | 1,783 | 1,805 | +21 | +1.2% | 24,400 |
2018/01/26 | 1,768 | 1,797 | 1,768 | 1,784 | +22 | +1.2% | 24,200 |
2018/01/25 | 1,800 | 1,800 | 1,762 | 1,762 | -30 | -1.7% | 26,300 |
2018/01/24 | 1,780 | 1,813 | 1,776 | 1,792 | +18 | +1% | 30,500 |
2018/01/23 | 1,770 | 1,775 | 1,765 | 1,774 | +5 | +0.3% | 14,000 |
2018/01/22 | 1,782 | 1,782 | 1,759 | 1,769 | +3 | +0.2% | 17,700 |
2018/01/19 | 1,787 | 1,790 | 1,762 | 1,766 | -15 | -0.8% | 38,000 |
2018/01/18 | 1,799 | 1,799 | 1,775 | 1,781 | -2 | -0.1% | 35,600 |
2018/01/17 | 1,773 | 1,789 | 1,765 | 1,783 | +11 | +0.6% | 33,100 |
2018/01/16 | 1,801 | 1,801 | 1,771 | 1,772 | -26 | -1.4% | 29,800 |
2018/01/15 | 1,837 | 1,839 | 1,795 | 1,798 | -24 | -1.3% | 16,800 |
2018/01/12 | 1,838 | 1,848 | 1,821 | 1,822 | -31 | -1.7% | 23,000 |
2018/01/11 | 1,808 | 1,859 | 1,807 | 1,853 | +38 | +2.1% | 55,900 |
2018/01/10 | 1,792 | 1,827 | 1,792 | 1,815 | +19 | +1.1% | 30,800 |
2018/01/09 | 1,790 | 1,805 | 1,769 | 1,796 | +17 | +1% | 41,200 |
2018/01/05 | 1,798 | 1,798 | 1,768 | 1,779 | -19 | -1.1% | 33,800 |
2018/01/04 | 1,765 | 1,798 | 1,762 | 1,798 | +37 | +2.1% | 62,200 |
2017/12/29 | 1,744 | 1,763 | 1,732 | 1,761 | +23 | +1.3% | 24,400 |
2017/12/28 | 1,751 | 1,753 | 1,732 | 1,738 | -11 | -0.6% | 14,900 |
2017/12/27 | 1,735 | 1,751 | 1,733 | 1,749 | +15 | +0.9% | 14,700 |
2017/12/26 | 1,753 | 1,758 | 1,730 | 1,734 | -5 | -0.3% | 14,800 |
2017/12/25 | 1,770 | 1,770 | 1,734 | 1,739 | -20 | -1.1% | 24,400 |
1601~
1650
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